Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.232 | 9.319 | 8.681 | 8.923 | 2,651,043 | -0.36(-3.85%) |
Jul 30, 2019 | 8.121 | 9.459 | 7.798 | 9.281 | 3,989,801 | +1.37(+17.36%) |
Jul 29, 2019 | 7.927 | 7.985 | 7.773 | 7.908 | 1,096,265 | -0.02(-0.24%) |
Jul 26, 2019 | 7.840 | 7.927 | 7.802 | 7.927 | 525,378 | +0.15(+1.99%) |
Jul 25, 2019 | 8.034 | 8.053 | 7.748 | 7.773 | 883,275 | -0.27(-3.37%) |
Jul 24, 2019 | 7.686 | 8.043 | 7.686 | 8.043 | 960,232 | +0.38(+4.92%) |
Jul 23, 2019 | 7.550 | 7.671 | 7.541 | 7.666 | 637,811 | +0.17(+2.32%) |
Jul 22, 2019 | 7.396 | 7.531 | 7.379 | 7.492 | 907,255 | +0.13(+1.71%) |
Jul 19, 2019 | 7.386 | 7.492 | 7.357 | 7.367 | 706,814 | -0.03(-0.39%) |
Jul 18, 2019 | 7.367 | 7.454 | 7.357 | 7.396 | 451,936 | +0.05(+0.66%) |
Jul 17, 2019 | 7.338 | 7.425 | 7.231 | 7.347 | 442,523 | +0.03(+0.40%) |
Jul 16, 2019 | 7.318 | 7.338 | 7.221 | 7.318 | 507,590 | +0.00(+0.00%) |
Jul 15, 2019 | 7.318 | 7.405 | 7.279 | 7.318 | 360,908 | +0.01(+0.13%) |
Jul 12, 2019 | 7.154 | 7.347 | 7.115 | 7.308 | 503,552 | +0.15(+2.16%) |
Jul 11, 2019 | 7.212 | 7.246 | 7.091 | 7.154 | 598,699 | -0.04(-0.54%) |
Jul 10, 2019 | 7.231 | 7.347 | 7.154 | 7.192 | 525,312 | +0.05(+0.68%) |
Jul 09, 2019 | 7.067 | 7.163 | 7.038 | 7.144 | 675,668 | +0.04(+0.54%) |
Jul 08, 2019 | 7.134 | 7.134 | 7.038 | 7.105 | 639,990 | -0.05(-0.68%) |
Jul 05, 2019 | 7.183 | 7.221 | 7.047 | 7.154 | 524,136 | -0.08(-1.07%) |
Jul 03, 2019 | 7.308 | 7.308 | 7.178 | 7.231 | 260,878 | -0.06(-0.80%) |
Jul 02, 2019 | 7.367 | 7.405 | 7.221 | 7.289 | 560,292 | -0.14(-1.82%) |
Jul 01, 2019 | 7.473 | 7.599 | 7.357 | 7.425 | 782,865 | +0.21(+2.95%) |
Jun 28, 2019 | 7.163 | 7.241 | 7.070 | 7.212 | 1,426,765 | +0.08(+1.08%) |
Jun 27, 2019 | 7.018 | 7.154 | 7.018 | 7.134 | 505,814 | +0.17(+2.50%) |
Jun 26, 2019 | 6.796 | 6.999 | 6.767 | 6.960 | 608,777 | +0.28(+4.20%) |
Jun 25, 2019 | 6.815 | 6.864 | 6.670 | 6.680 | 817,576 | -0.15(-2.12%) |
Jun 24, 2019 | 6.835 | 6.854 | 6.786 | 6.825 | 910,550 | -0.01(-0.14%) |
Jun 21, 2019 | 6.902 | 6.922 | 6.806 | 6.835 | 982,485 | -0.12(-1.67%) |
Jun 20, 2019 | 6.951 | 7.018 | 6.912 | 6.951 | 807,827 | +0.13(+1.84%) |
Jun 19, 2019 | 6.922 | 6.980 | 6.767 | 6.825 | 613,116 | -0.06(-0.84%) |
Jun 18, 2019 | 6.699 | 6.931 | 6.699 | 6.883 | 901,046 | +0.25(+3.79%) |
Jun 17, 2019 | 6.699 | 6.767 | 6.622 | 6.632 | 588,711 | +0.00(+0.00%) |
Jun 14, 2019 | 6.893 | 6.936 | 6.583 | 6.632 | 966,245 | -0.39(-5.51%) |
Jun 13, 2019 | 7.009 | 7.096 | 6.960 | 7.018 | 508,719 | +0.05(+0.69%) |
Jun 12, 2019 | 7.096 | 7.134 | 6.912 | 6.970 | 599,664 | -0.15(-2.17%) |
Jun 11, 2019 | 7.270 | 7.270 | 7.086 | 7.125 | 761,373 | -0.03(-0.41%) |
Jun 10, 2019 | 6.931 | 7.241 | 6.931 | 7.154 | 1,222,530 | +0.32(+4.67%) |
Jun 07, 2019 | 6.864 | 6.883 | 6.767 | 6.835 | 771,154 | -0.03(-0.42%) |
Jun 06, 2019 | 6.748 | 6.888 | 6.728 | 6.864 | 772,346 | +0.10(+1.43%) |
Jun 05, 2019 | 6.912 | 6.960 | 6.690 | 6.767 | 1,368,577 | -0.10(-1.41%) |
Jun 04, 2019 | 6.477 | 6.883 | 6.419 | 6.864 | 1,603,195 | +0.50(+7.90%) |
Jun 03, 2019 | 6.274 | 6.419 | 6.226 | 6.361 | 1,346,667 | +0.10(+1.54%) |
May 31, 2019 | 6.361 | 6.416 | 6.221 | 6.264 | 850,390 | -0.19(-2.99%) |
May 30, 2019 | 6.351 | 6.516 | 6.351 | 6.458 | 1,130,182 | +0.13(+1.98%) |
May 29, 2019 | 6.235 | 6.351 | 6.197 | 6.332 | 1,538,399 | +0.05(+0.77%) |
May 28, 2019 | 6.380 | 6.409 | 6.226 | 6.284 | 924,335 | -0.05(-0.76%) |
May 24, 2019 | 6.467 | 6.535 | 6.322 | 6.332 | 572,133 | -0.08(-1.21%) |
May 23, 2019 | 6.535 | 6.558 | 6.322 | 6.409 | 965,547 | -0.25(-3.77%) |
May 22, 2019 | 6.699 | 6.786 | 6.632 | 6.661 | 563,898 | -0.12(-1.71%) |
May 21, 2019 | 6.922 | 6.960 | 6.757 | 6.777 | 1,147,835 | -0.04(-0.57%) |
May 20, 2019 | 6.825 | 6.873 | 6.796 | 6.815 | 1,838,735 | -0.11(-1.54%) |
May 17, 2019 | 6.728 | 7.038 | 6.728 | 6.922 | 1,258,466 | -0.09(-1.24%) |
May 16, 2019 | 7.018 | 7.086 | 6.931 | 7.009 | 1,190,007 | -0.06(-0.82%) |
May 15, 2019 | 6.893 | 7.105 | 6.883 | 7.067 | 687,252 | +0.11(+1.53%) |
May 14, 2019 | 6.960 | 7.105 | 6.951 | 6.960 | 987,702 | +0.07(+0.98%) |
May 13, 2019 | 7.067 | 7.115 | 6.767 | 6.893 | 1,701,280 | -0.40(-5.44%) |
May 10, 2019 | 7.318 | 7.439 | 7.197 | 7.289 | 973,279 | -0.07(-0.92%) |
May 09, 2019 | 7.357 | 7.425 | 7.272 | 7.357 | 1,333,378 | -0.15(-1.93%) |
May 08, 2019 | 7.463 | 7.570 | 7.415 | 7.502 | 1,567,602 | -0.04(-0.51%) |
May 07, 2019 | 7.734 | 7.734 | 7.405 | 7.541 | 1,554,840 | -0.20(-2.62%) |
May 06, 2019 | 7.927 | 8.005 | 7.647 | 7.744 | 1,922,802 | -0.39(-4.76%) |
May 03, 2019 | 8.614 | 8.768 | 8.063 | 8.130 | 1,834,220 | -0.53(-6.14%) |
May 02, 2019 | 8.672 | 8.788 | 8.585 | 8.662 | 720,477 | -0.02(-0.22%) |