Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.630 | 7.980 | 7.470 | 7.490 | 1,056,751 | -0.14(-1.83%) |
Jul 30, 2019 | 7.330 | 7.640 | 7.250 | 7.630 | 787,232 | +0.23(+3.11%) |
Jul 29, 2019 | 7.330 | 7.440 | 7.120 | 7.400 | 683,408 | +0.07(+0.95%) |
Jul 26, 2019 | 7.080 | 7.350 | 7.070 | 7.330 | 815,300 | +0.28(+3.97%) |
Jul 25, 2019 | 7.640 | 7.640 | 7.020 | 7.050 | 1,594,869 | -0.60(-7.84%) |
Jul 24, 2019 | 7.520 | 7.660 | 7.420 | 7.650 | 687,307 | +0.09(+1.19%) |
Jul 23, 2019 | 7.620 | 7.760 | 7.480 | 7.560 | 832,817 | -0.02(-0.26%) |
Jul 22, 2019 | 7.800 | 7.800 | 7.390 | 7.580 | 951,799 | -0.16(-2.07%) |
Jul 19, 2019 | 7.970 | 7.980 | 7.740 | 7.740 | 972,300 | -0.23(-2.89%) |
Jul 18, 2019 | 7.800 | 7.990 | 7.670 | 7.970 | 979,524 | +0.17(+2.18%) |
Jul 17, 2019 | 7.950 | 7.950 | 7.670 | 7.800 | 850,588 | -0.08(-1.02%) |
Jul 16, 2019 | 7.900 | 8.010 | 7.770 | 7.880 | 743,103 | -0.05(-0.63%) |
Jul 15, 2019 | 8.010 | 8.020 | 7.720 | 7.930 | 783,688 | -0.07(-0.88%) |
Jul 12, 2019 | 7.970 | 8.170 | 7.845 | 8.000 | 939,600 | +0.04(+0.50%) |
Jul 11, 2019 | 8.160 | 8.160 | 7.870 | 7.960 | 960,507 | -0.19(-2.33%) |
Jul 10, 2019 | 8.260 | 8.260 | 7.780 | 8.150 | 1,370,510 | -0.08(-0.97%) |
Jul 09, 2019 | 8.270 | 8.410 | 8.090 | 8.230 | 2,008,299 | -0.06(-0.72%) |
Jul 08, 2019 | 8.530 | 8.710 | 8.290 | 8.290 | 1,808,608 | -0.28(-3.27%) |
Jul 05, 2019 | 8.920 | 9.050 | 8.535 | 8.570 | 1,381,800 | -0.42(-4.67%) |
Jul 03, 2019 | 8.800 | 8.990 | 8.700 | 8.990 | 754,400 | +0.23(+2.63%) |
Jul 02, 2019 | 9.060 | 9.100 | 8.430 | 8.760 | 1,809,599 | -0.26(-2.88%) |
Jul 01, 2019 | 8.850 | 9.380 | 8.370 | 9.020 | 3,238,552 | +0.37(+4.28%) |
Jun 28, 2019 | 7.920 | 8.780 | 7.770 | 8.650 | 5,556,500 | +0.67(+8.40%) |
Jun 27, 2019 | 7.150 | 8.020 | 7.150 | 7.980 | 2,877,972 | +1.00(+14.33%) |
Jun 26, 2019 | 6.910 | 7.125 | 6.810 | 6.980 | 1,317,636 | +0.15(+2.20%) |
Jun 25, 2019 | 7.000 | 7.080 | 6.820 | 6.830 | 788,592 | -0.10(-1.44%) |
Jun 24, 2019 | 7.250 | 7.460 | 6.920 | 6.930 | 1,195,935 | -0.32(-4.41%) |
Jun 21, 2019 | 7.370 | 7.420 | 6.980 | 7.250 | 3,687,600 | -0.11(-1.49%) |
Jun 20, 2019 | 7.780 | 7.820 | 7.310 | 7.360 | 990,706 | -0.32(-4.17%) |
Jun 19, 2019 | 7.750 | 7.760 | 7.500 | 7.680 | 1,374,080 | -0.09(-1.16%) |
Jun 18, 2019 | 7.460 | 7.870 | 7.450 | 7.770 | 1,213,546 | +0.31(+4.16%) |
Jun 17, 2019 | 7.350 | 7.660 | 7.250 | 7.460 | 1,894,908 | +0.20(+2.75%) |
Jun 14, 2019 | 7.080 | 7.320 | 6.970 | 7.260 | 1,071,200 | +0.14(+1.97%) |
Jun 13, 2019 | 6.930 | 7.120 | 6.890 | 7.120 | 1,053,114 | +0.22(+3.19%) |
Jun 12, 2019 | 7.130 | 7.204 | 6.860 | 6.900 | 708,827 | -0.24(-3.36%) |
Jun 11, 2019 | 7.340 | 7.340 | 6.970 | 7.140 | 1,099,731 | -0.03(-0.42%) |
Jun 10, 2019 | 7.520 | 7.600 | 7.160 | 7.170 | 780,006 | -0.29(-3.89%) |
Jun 07, 2019 | 7.040 | 7.520 | 7.010 | 7.460 | 1,861,600 | +0.41(+5.82%) |
Jun 06, 2019 | 7.080 | 7.120 | 6.820 | 7.050 | 1,451,765 | -0.04(-0.56%) |
Jun 05, 2019 | 6.830 | 7.170 | 6.670 | 7.090 | 2,550,767 | +0.33(+4.88%) |
Jun 04, 2019 | 6.600 | 6.760 | 6.390 | 6.760 | 1,107,113 | +0.27(+4.16%) |
Jun 03, 2019 | 6.260 | 6.530 | 6.260 | 6.490 | 1,179,142 | +0.22(+3.51%) |
May 31, 2019 | 6.320 | 6.540 | 6.250 | 6.270 | 1,152,200 | -0.20(-3.09%) |
May 30, 2019 | 6.920 | 6.920 | 6.440 | 6.470 | 1,124,581 | -0.43(-6.23%) |
May 29, 2019 | 6.900 | 6.955 | 6.733 | 6.900 | 2,202,186 | -0.08(-1.15%) |
May 28, 2019 | 7.240 | 7.350 | 6.940 | 6.980 | 1,299,708 | -0.22(-3.06%) |
May 24, 2019 | 7.000 | 7.510 | 7.000 | 7.200 | 2,506,900 | +0.08(+1.12%) |
May 23, 2019 | 6.770 | 7.200 | 6.620 | 7.120 | 2,280,740 | +0.22(+3.19%) |
May 22, 2019 | 6.980 | 7.060 | 6.750 | 6.900 | 1,389,739 | -0.10(-1.43%) |
May 21, 2019 | 6.790 | 7.010 | 6.740 | 7.000 | 1,591,287 | +0.25(+3.70%) |
May 20, 2019 | 6.820 | 6.910 | 6.700 | 6.750 | 1,009,376 | -0.17(-2.46%) |
May 17, 2019 | 7.010 | 7.075 | 6.760 | 6.920 | 1,114,700 | -0.18(-2.54%) |
May 16, 2019 | 7.050 | 7.220 | 7.020 | 7.100 | 1,446,281 | +0.08(+1.14%) |
May 15, 2019 | 6.700 | 7.050 | 6.480 | 7.020 | 1,120,685 | +0.20(+2.93%) |
May 14, 2019 | 6.950 | 6.970 | 6.680 | 6.820 | 2,046,919 | -0.03(-0.44%) |
May 13, 2019 | 7.480 | 7.480 | 6.760 | 6.850 | 2,251,807 | -0.71(-9.39%) |
May 10, 2019 | 7.900 | 8.040 | 7.560 | 7.560 | 1,978,100 | -0.55(-6.78%) |
May 09, 2019 | 8.110 | 8.170 | 7.840 | 8.110 | 1,101,105 | -0.07(-0.86%) |
May 08, 2019 | 7.960 | 8.230 | 7.900 | 8.180 | 1,762,365 | +0.21(+2.63%) |
May 07, 2019 | 8.400 | 8.510 | 7.860 | 7.970 | 1,206,244 | -0.48(-5.68%) |
May 06, 2019 | 7.950 | 8.470 | 7.930 | 8.450 | 1,411,166 | +0.31(+3.81%) |
May 03, 2019 | 7.890 | 8.150 | 7.840 | 8.140 | 1,332,300 | +0.30(+3.83%) |
May 02, 2019 | 7.800 | 7.970 | 7.640 | 7.840 | 902,848 | +0.05(+0.64%) |