Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.150 | 8.160 | 7.960 | 7.990 | 63,032 | +0.02(+0.25%) |
Jul 30, 2019 | 8.150 | 8.155 | 7.958 | 7.970 | 177,598 | -0.19(-2.33%) |
Jul 29, 2019 | 8.312 | 8.400 | 8.160 | 8.160 | 155,314 | -0.13(-1.54%) |
Jul 26, 2019 | 8.346 | 8.346 | 8.280 | 8.288 | 77,500 | -0.05(-0.62%) |
Jul 25, 2019 | 8.330 | 8.400 | 8.290 | 8.340 | 27,351 | +0.00(+0.00%) |
Jul 24, 2019 | 8.234 | 8.350 | 8.220 | 8.340 | 87,233 | +0.07(+0.85%) |
Jul 23, 2019 | 8.236 | 8.290 | 8.210 | 8.270 | 92,456 | +0.06(+0.73%) |
Jul 22, 2019 | 8.246 | 8.250 | 8.200 | 8.210 | 48,528 | +0.01(+0.12%) |
Jul 19, 2019 | 8.210 | 8.450 | 8.180 | 8.200 | 32,000 | -0.01(-0.12%) |
Jul 18, 2019 | 8.170 | 8.460 | 8.140 | 8.210 | 46,494 | -0.27(-3.18%) |
Jul 17, 2019 | 8.720 | 8.720 | 8.480 | 8.480 | 38,573 | -0.24(-2.75%) |
Jul 16, 2019 | 8.668 | 8.820 | 8.668 | 8.720 | 53,223 | +0.03(+0.34%) |
Jul 15, 2019 | 8.723 | 9.030 | 8.680 | 8.690 | 93,489 | +0.03(+0.35%) |
Jul 12, 2019 | 8.580 | 8.750 | 8.580 | 8.660 | 58,200 | +0.10(+1.17%) |
Jul 11, 2019 | 8.435 | 8.900 | 8.435 | 8.560 | 38,193 | +0.27(+3.26%) |
Jul 10, 2019 | 8.315 | 8.320 | 8.250 | 8.290 | 111,886 | +0.04(+0.48%) |
Jul 09, 2019 | 8.180 | 8.255 | 8.180 | 8.250 | 28,107 | +0.08(+0.98%) |
Jul 08, 2019 | 8.150 | 8.640 | 8.140 | 8.170 | 43,399 | +0.12(+1.49%) |
Jul 05, 2019 | 8.130 | 8.130 | 8.040 | 8.050 | 34,800 | -0.42(-4.96%) |
Jul 03, 2019 | 8.220 | 8.650 | 8.220 | 8.470 | 44,900 | +0.37(+4.60%) |
Jul 02, 2019 | 8.370 | 8.390 | 7.950 | 8.098 | 74,216 | -0.17(-2.09%) |
Jul 01, 2019 | 8.300 | 8.490 | 8.190 | 8.270 | 167,279 | +0.14(+1.72%) |
Jun 28, 2019 | 8.340 | 8.340 | 8.130 | 8.130 | 72,300 | -0.03(-0.37%) |
Jun 27, 2019 | 8.100 | 8.290 | 8.060 | 8.160 | 103,727 | +0.15(+1.87%) |
Jun 26, 2019 | 8.150 | 8.280 | 8.010 | 8.010 | 103,069 | -0.15(-1.84%) |
Jun 25, 2019 | 8.250 | 8.520 | 8.160 | 8.160 | 67,100 | -0.18(-2.16%) |
Jun 24, 2019 | 8.300 | 8.610 | 8.300 | 8.340 | 84,910 | -0.16(-1.88%) |
Jun 21, 2019 | 8.630 | 9.040 | 8.430 | 8.500 | 72,100 | -0.22(-2.52%) |
Jun 20, 2019 | 8.660 | 8.790 | 8.650 | 8.720 | 77,420 | +0.26(+3.07%) |
Jun 19, 2019 | 8.590 | 8.590 | 8.390 | 8.460 | 90,933 | -0.03(-0.35%) |
Jun 18, 2019 | 8.428 | 8.510 | 8.420 | 8.490 | 56,734 | +0.16(+1.92%) |
Jun 17, 2019 | 8.367 | 8.450 | 8.310 | 8.330 | 51,645 | +0.03(+0.36%) |
Jun 14, 2019 | 8.350 | 8.350 | 8.300 | 8.300 | 65,300 | -0.15(-1.79%) |
Jun 13, 2019 | 8.470 | 8.510 | 8.450 | 8.451 | 115,016 | +0.00(+0.01%) |
Jun 12, 2019 | 8.552 | 8.560 | 8.450 | 8.450 | 73,380 | -0.18(-2.09%) |
Jun 11, 2019 | 8.660 | 8.675 | 8.600 | 8.630 | 46,995 | +0.10(+1.12%) |
Jun 10, 2019 | 8.541 | 8.600 | 8.530 | 8.534 | 78,062 | +0.12(+1.47%) |
Jun 07, 2019 | 8.416 | 8.460 | 8.380 | 8.410 | 77,200 | +0.07(+0.84%) |
Jun 06, 2019 | 8.340 | 8.392 | 8.304 | 8.340 | 50,877 | -0.02(-0.18%) |
Jun 05, 2019 | 8.350 | 8.390 | 8.330 | 8.355 | 71,243 | -0.01(-0.18%) |
Jun 04, 2019 | 8.250 | 8.410 | 8.240 | 8.370 | 106,039 | +0.17(+2.07%) |
Jun 03, 2019 | 8.120 | 8.200 | 8.107 | 8.200 | 87,258 | +0.04(+0.49%) |
May 31, 2019 | 8.162 | 8.220 | 8.140 | 8.160 | 67,900 | -0.08(-0.97%) |
May 30, 2019 | 8.230 | 8.280 | 8.210 | 8.240 | 226,177 | +0.01(+0.12%) |
May 29, 2019 | 8.220 | 8.250 | 8.180 | 8.230 | 94,078 | -0.16(-1.91%) |
May 28, 2019 | 8.455 | 8.470 | 8.370 | 8.390 | 62,330 | +0.05(+0.60%) |
May 24, 2019 | 8.360 | 8.361 | 8.280 | 8.340 | 50,000 | +0.11(+1.34%) |
May 23, 2019 | 8.230 | 8.300 | 8.200 | 8.230 | 56,337 | -0.26(-3.06%) |
May 22, 2019 | 8.502 | 8.540 | 8.460 | 8.490 | 56,471 | +0.02(+0.24%) |
May 21, 2019 | 8.465 | 8.530 | 8.450 | 8.470 | 184,391 | +0.12(+1.38%) |
May 20, 2019 | 8.370 | 8.400 | 8.320 | 8.355 | 53,754 | +0.04(+0.49%) |
May 17, 2019 | 8.330 | 8.454 | 8.305 | 8.314 | 50,000 | +0.04(+0.53%) |
May 16, 2019 | 8.310 | 8.397 | 8.260 | 8.270 | 64,974 | -0.01(-0.11%) |
May 15, 2019 | 8.210 | 8.370 | 8.210 | 8.279 | 53,897 | +0.01(+0.11%) |
May 14, 2019 | 8.250 | 8.390 | 8.210 | 8.270 | 66,729 | +0.01(+0.12%) |
May 13, 2019 | 8.318 | 8.350 | 8.230 | 8.260 | 47,402 | -0.22(-2.59%) |
May 10, 2019 | 8.410 | 8.530 | 8.399 | 8.480 | 105,600 | +0.19(+2.29%) |
May 09, 2019 | 8.270 | 8.360 | 8.250 | 8.290 | 53,783 | -0.10(-1.13%) |
May 08, 2019 | 8.438 | 8.460 | 8.360 | 8.385 | 66,884 | -0.10(-1.12%) |
May 07, 2019 | 8.525 | 8.550 | 8.440 | 8.480 | 60,546 | -0.14(-1.62%) |
May 06, 2019 | 8.580 | 8.710 | 8.570 | 8.620 | 64,147 | -0.32(-3.58%) |
May 03, 2019 | 8.950 | 9.050 | 8.900 | 8.940 | 58,500 | -0.09(-1.00%) |
May 02, 2019 | 8.992 | 9.080 | 8.930 | 9.030 | 70,742 | -0.04(-0.44%) |