Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.700 | 8.020 | 7.500 | 7.610 | 1,114,798 | -0.03(-0.39%) |
Jul 30, 2019 | 7.520 | 7.670 | 7.400 | 7.640 | 475,173 | -0.02(-0.26%) |
Jul 29, 2019 | 7.750 | 7.830 | 7.630 | 7.660 | 390,860 | -0.08(-1.03%) |
Jul 26, 2019 | 7.420 | 7.880 | 7.380 | 7.740 | 557,300 | +0.33(+4.45%) |
Jul 25, 2019 | 7.540 | 7.540 | 7.290 | 7.410 | 982,783 | -0.12(-1.59%) |
Jul 24, 2019 | 7.260 | 7.530 | 7.200 | 7.530 | 480,236 | +0.26(+3.58%) |
Jul 23, 2019 | 7.300 | 7.330 | 7.110 | 7.270 | 586,221 | +0.01(+0.14%) |
Jul 22, 2019 | 7.620 | 7.630 | 7.240 | 7.260 | 421,384 | -0.33(-4.35%) |
Jul 19, 2019 | 7.540 | 7.710 | 7.480 | 7.590 | 538,700 | +0.03(+0.40%) |
Jul 18, 2019 | 7.630 | 7.632 | 7.500 | 7.560 | 375,520 | -0.04(-0.53%) |
Jul 17, 2019 | 7.860 | 7.920 | 7.600 | 7.600 | 489,740 | -0.31(-3.92%) |
Jul 16, 2019 | 7.840 | 7.930 | 7.800 | 7.910 | 388,405 | +0.01(+0.13%) |
Jul 15, 2019 | 8.220 | 8.240 | 7.800 | 7.900 | 452,018 | -0.28(-3.42%) |
Jul 12, 2019 | 8.130 | 8.290 | 8.030 | 8.180 | 506,200 | +0.11(+1.36%) |
Jul 11, 2019 | 7.900 | 8.090 | 7.800 | 8.070 | 486,989 | +0.16(+2.02%) |
Jul 10, 2019 | 7.920 | 8.000 | 7.880 | 7.910 | 436,552 | +0.00(+0.00%) |
Jul 09, 2019 | 7.850 | 7.930 | 7.800 | 7.910 | 515,401 | +0.03(+0.38%) |
Jul 08, 2019 | 8.140 | 8.200 | 7.850 | 7.880 | 616,467 | -0.26(-3.19%) |
Jul 05, 2019 | 7.900 | 8.160 | 7.900 | 8.140 | 426,800 | +0.26(+3.30%) |
Jul 03, 2019 | 7.910 | 7.970 | 7.850 | 7.880 | 351,500 | -0.02(-0.25%) |
Jul 02, 2019 | 8.030 | 8.160 | 7.880 | 7.900 | 581,454 | -0.16(-1.99%) |
Jul 01, 2019 | 8.070 | 8.190 | 7.950 | 8.060 | 475,396 | +0.05(+0.62%) |
Jun 28, 2019 | 7.860 | 8.071 | 7.860 | 8.010 | 2,092,200 | +0.18(+2.30%) |
Jun 27, 2019 | 7.730 | 8.030 | 7.680 | 7.830 | 566,510 | +0.15(+1.95%) |
Jun 26, 2019 | 7.300 | 7.840 | 7.270 | 7.680 | 925,988 | +0.46(+6.37%) |
Jun 25, 2019 | 7.180 | 7.300 | 6.910 | 7.220 | 620,955 | +0.08(+1.12%) |
Jun 24, 2019 | 7.250 | 7.320 | 7.030 | 7.140 | 514,333 | -0.17(-2.33%) |
Jun 21, 2019 | 7.250 | 7.380 | 7.130 | 7.310 | 953,200 | +0.00(+0.00%) |
Jun 20, 2019 | 7.370 | 7.480 | 7.250 | 7.310 | 599,036 | -0.01(-0.14%) |
Jun 19, 2019 | 7.250 | 7.460 | 7.220 | 7.320 | 484,083 | +0.07(+0.97%) |
Jun 18, 2019 | 7.030 | 7.390 | 6.975 | 7.250 | 336,334 | +0.25(+3.57%) |
Jun 17, 2019 | 7.140 | 7.160 | 7.000 | 7.000 | 397,527 | -0.16(-2.23%) |
Jun 14, 2019 | 7.350 | 7.470 | 7.150 | 7.160 | 498,900 | -0.21(-2.85%) |
Jun 13, 2019 | 7.200 | 7.380 | 7.080 | 7.370 | 744,424 | +0.19(+2.65%) |
Jun 12, 2019 | 7.320 | 7.350 | 7.140 | 7.180 | 758,367 | -0.20(-2.71%) |
Jun 11, 2019 | 7.310 | 7.500 | 7.225 | 7.380 | 875,292 | +0.14(+1.93%) |
Jun 10, 2019 | 6.850 | 7.460 | 6.850 | 7.240 | 1,528,019 | +0.43(+6.31%) |
Jun 07, 2019 | 6.940 | 6.970 | 6.710 | 6.810 | 1,406,800 | -0.10(-1.45%) |
Jun 06, 2019 | 7.160 | 7.160 | 6.570 | 6.910 | 3,005,727 | -0.24(-3.36%) |
Jun 05, 2019 | 7.580 | 7.600 | 7.100 | 7.150 | 1,578,101 | -0.46(-6.04%) |
Jun 04, 2019 | 7.300 | 7.630 | 7.120 | 7.610 | 829,569 | +0.46(+6.43%) |
Jun 03, 2019 | 7.610 | 7.790 | 7.110 | 7.150 | 1,343,853 | -0.42(-5.55%) |
May 31, 2019 | 8.000 | 8.040 | 7.300 | 7.570 | 2,224,800 | -0.56(-6.89%) |
May 30, 2019 | 8.500 | 8.570 | 8.110 | 8.130 | 1,171,617 | -0.35(-4.13%) |
May 29, 2019 | 8.560 | 8.570 | 8.270 | 8.480 | 738,322 | -0.13(-1.51%) |
May 28, 2019 | 9.210 | 9.340 | 8.580 | 8.610 | 1,624,355 | -0.62(-6.72%) |
May 24, 2019 | 9.060 | 9.270 | 8.920 | 9.230 | 1,494,000 | +0.17(+1.88%) |
May 23, 2019 | 8.840 | 9.500 | 8.770 | 9.060 | 1,473,433 | +0.04(+0.44%) |
May 22, 2019 | 8.800 | 9.030 | 8.630 | 9.020 | 1,880,703 | +0.14(+1.58%) |
May 21, 2019 | 8.980 | 9.060 | 8.780 | 8.880 | 877,755 | -0.03(-0.34%) |
May 20, 2019 | 8.860 | 9.050 | 8.840 | 8.910 | 521,253 | -0.10(-1.11%) |
May 17, 2019 | 8.980 | 9.100 | 8.910 | 9.010 | 669,300 | -0.09(-0.99%) |
May 16, 2019 | 9.100 | 9.213 | 9.010 | 9.100 | 411,805 | +0.05(+0.55%) |
May 15, 2019 | 9.060 | 9.190 | 8.970 | 9.050 | 635,283 | -0.07(-0.77%) |
May 14, 2019 | 8.920 | 9.240 | 8.900 | 9.120 | 751,973 | +0.26(+2.93%) |
May 13, 2019 | 9.550 | 9.580 | 8.850 | 8.860 | 1,449,289 | -0.72(-7.52%) |
May 10, 2019 | 9.540 | 9.700 | 9.320 | 9.580 | 983,100 | +0.03(+0.31%) |
May 09, 2019 | 9.340 | 9.600 | 9.200 | 9.550 | 615,701 | +0.12(+1.27%) |
May 08, 2019 | 9.230 | 9.510 | 9.050 | 9.430 | 768,226 | +0.20(+2.17%) |
May 07, 2019 | 9.250 | 9.650 | 8.990 | 9.230 | 1,253,472 | +0.20(+2.21%) |
May 06, 2019 | 8.980 | 9.200 | 8.930 | 9.030 | 730,248 | -0.11(-1.20%) |
May 03, 2019 | 9.210 | 9.307 | 8.950 | 9.140 | 867,500 | -0.01(-0.11%) |
May 02, 2019 | 9.160 | 9.243 | 8.960 | 9.150 | 792,157 | +0.05(+0.55%) |