Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.255 | 8.255 | 6.912 | 6.912 | 35,907 | -1.16(-14.41%) |
Jul 30, 2019 | 8.055 | 8.076 | 8.017 | 8.076 | 2,118 | +0.04(+0.50%) |
Jul 29, 2019 | 7.905 | 8.235 | 7.771 | 8.036 | 12,157 | +0.33(+4.26%) |
Jul 26, 2019 | 7.557 | 7.707 | 7.557 | 7.707 | 1,597 | +0.13(+1.76%) |
Jul 25, 2019 | 7.519 | 7.636 | 7.512 | 7.574 | 1,767 | +0.06(+0.73%) |
Jul 24, 2019 | 7.505 | 7.547 | 7.505 | 7.519 | 8,629 | +0.01(+0.12%) |
Jul 23, 2019 | 7.664 | 7.704 | 7.505 | 7.510 | 27,717 | -0.22(-2.79%) |
Jul 22, 2019 | 7.822 | 7.903 | 7.726 | 7.726 | 7,103 | +0.00(+0.00%) |
Jul 19, 2019 | 7.801 | 7.850 | 7.726 | 7.726 | 18,153 | -0.12(-1.58%) |
Jul 18, 2019 | 8.008 | 8.201 | 7.850 | 7.850 | 15,683 | -0.12(-1.57%) |
Jul 17, 2019 | 8.001 | 8.001 | 7.953 | 7.975 | 2,640 | +0.19(+2.49%) |
Jul 16, 2019 | 7.924 | 8.097 | 7.781 | 7.781 | 6,288 | -0.10(-1.31%) |
Jul 15, 2019 | 7.891 | 8.380 | 7.795 | 7.884 | 41,737 | +0.10(+1.33%) |
Jul 12, 2019 | 7.767 | 7.908 | 7.767 | 7.781 | 4,502 | +0.06(+0.80%) |
Jul 11, 2019 | 7.870 | 8.001 | 7.719 | 7.719 | 21,602 | -0.07(-0.90%) |
Jul 10, 2019 | 7.843 | 7.877 | 7.760 | 7.789 | 9,426 | +0.06(+0.73%) |
Jul 09, 2019 | 7.726 | 7.798 | 7.676 | 7.733 | 4,638 | -0.01(-0.17%) |
Jul 08, 2019 | 7.685 | 7.760 | 7.684 | 7.745 | 1,683 | +0.09(+1.16%) |
Jul 05, 2019 | 7.781 | 7.855 | 7.629 | 7.657 | 11,908 | -0.13(-1.64%) |
Jul 03, 2019 | 7.829 | 7.923 | 7.726 | 7.784 | 6,680 | -0.13(-1.70%) |
Jul 02, 2019 | 7.980 | 8.099 | 7.889 | 7.918 | 4,520 | +0.03(+0.35%) |
Jul 01, 2019 | 8.049 | 8.091 | 7.891 | 7.891 | 4,833 | -0.02(-0.26%) |
Jun 28, 2019 | 7.815 | 7.953 | 7.815 | 7.912 | 12,199 | +0.18(+2.39%) |
Jun 27, 2019 | 7.808 | 7.808 | 7.668 | 7.727 | 6,493 | -0.08(-1.05%) |
Jun 26, 2019 | 7.853 | 7.928 | 7.809 | 7.809 | 2,980 | -0.12(-1.47%) |
Jun 25, 2019 | 8.003 | 8.050 | 7.726 | 7.925 | 26,695 | -0.14(-1.79%) |
Jun 24, 2019 | 8.064 | 8.195 | 8.064 | 8.070 | 1,826 | -0.19(-2.32%) |
Jun 21, 2019 | 8.318 | 8.318 | 8.065 | 8.262 | 2,635 | -0.08(-0.99%) |
Jun 20, 2019 | 8.278 | 8.344 | 8.278 | 8.344 | 2,178 | +0.05(+0.57%) |
Jun 19, 2019 | 8.345 | 8.412 | 8.205 | 8.297 | 3,050 | +0.06(+0.69%) |
Jun 18, 2019 | 8.465 | 8.468 | 8.240 | 8.240 | 4,007 | -0.32(-3.77%) |
Jun 17, 2019 | 8.502 | 8.618 | 8.502 | 8.562 | 1,631 | +0.14(+1.61%) |
Jun 14, 2019 | 8.340 | 8.453 | 8.270 | 8.427 | 2,782 | +0.15(+1.83%) |
Jun 13, 2019 | 8.440 | 8.652 | 8.208 | 8.276 | 4,148 | -0.27(-3.20%) |
Jun 12, 2019 | 8.549 | 8.549 | 8.549 | 8.549 | 989 | +0.21(+2.51%) |
Jun 11, 2019 | 8.311 | 8.340 | 8.293 | 8.340 | 843 | +0.17(+2.08%) |
Jun 10, 2019 | 8.399 | 8.399 | 8.167 | 8.171 | 1,807 | -0.11(-1.36%) |
Jun 07, 2019 | 8.618 | 8.618 | 8.283 | 8.283 | 3,075 | -0.31(-3.65%) |
Jun 06, 2019 | 8.632 | 8.714 | 8.481 | 8.598 | 3,990 | -0.13(-1.49%) |
Jun 05, 2019 | 8.092 | 8.727 | 8.092 | 8.727 | 18,625 | +0.59(+7.19%) |
Jun 04, 2019 | 7.669 | 8.142 | 7.669 | 8.142 | 6,418 | +0.41(+5.32%) |
Jun 03, 2019 | 7.826 | 7.894 | 7.703 | 7.730 | 9,105 | +0.01(+0.09%) |
May 31, 2019 | 7.717 | 7.781 | 7.710 | 7.723 | 3,075 | -0.06(-0.79%) |
May 30, 2019 | 7.990 | 7.990 | 7.785 | 7.785 | 2,495 | -0.13(-1.69%) |
May 29, 2019 | 8.223 | 8.223 | 7.858 | 7.918 | 6,948 | -0.37(-4.41%) |
May 28, 2019 | 8.685 | 8.685 | 8.284 | 8.284 | 5,752 | -0.45(-5.12%) |
May 24, 2019 | 8.731 | 8.731 | 8.731 | 452 | +0.00(+0.00%) | |
May 23, 2019 | 8.731 | 8.781 | 8.731 | 8.731 | 1,697 | -0.02(-0.23%) |
May 22, 2019 | 8.832 | 8.832 | 8.751 | 8.751 | 3,875 | +0.03(+0.33%) |
May 21, 2019 | 8.567 | 8.809 | 8.548 | 8.722 | 3,608 | -0.10(-1.19%) |
May 20, 2019 | 8.827 | 8.827 | 384 | +0.00(+0.00%) | ||
May 17, 2019 | 8.810 | 8.827 | 8.704 | 8.827 | 3,693 | +0.16(+1.90%) |
May 16, 2019 | 8.758 | 8.758 | 8.636 | 8.662 | 2,161 | -0.15(-1.75%) |
May 15, 2019 | 8.568 | 8.816 | 8.568 | 8.816 | 3,206 | +0.09(+0.98%) |
May 14, 2019 | 8.056 | 8.731 | 8.056 | 8.731 | 1,198 | +0.34(+4.10%) |
May 13, 2019 | 8.555 | 8.555 | 8.331 | 8.387 | 8,427 | -0.19(-2.19%) |
May 10, 2019 | 8.704 | 8.704 | 8.549 | 8.575 | 5,171 | -0.18(-2.04%) |
May 09, 2019 | 9.008 | 9.279 | 8.711 | 8.754 | 7,709 | -0.38(-4.19%) |
May 08, 2019 | 9.069 | 9.238 | 9.052 | 9.137 | 5,694 | +0.43(+4.90%) |
May 07, 2019 | 9.685 | 9.685 | 8.501 | 8.710 | 24,580 | -0.83(-8.72%) |
May 06, 2019 | 9.610 | 9.719 | 9.543 | 9.543 | 5,164 | +0.00(+0.05%) |
May 03, 2019 | 9.996 | 9.996 | 9.538 | 9.538 | 7,831 | -0.31(-3.16%) |
May 02, 2019 | 9.915 | 9.989 | 9.806 | 9.849 | 5,503 | -0.09(-0.93%) |