Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.192 | 7.192 | 6.898 | 6.983 | 25,027,294 | -0.19(-2.59%) |
Jul 30, 2019 | 7.146 | 7.258 | 7.126 | 7.169 | 22,997,072 | -0.20(-2.73%) |
Jul 29, 2019 | 7.385 | 7.408 | 7.273 | 7.370 | 16,652,634 | -0.05(-0.63%) |
Jul 26, 2019 | 7.547 | 7.555 | 7.401 | 7.416 | 16,862,632 | -0.05(-0.62%) |
Jul 25, 2019 | 7.671 | 7.686 | 7.447 | 7.462 | 31,920,040 | -0.46(-5.85%) |
Jul 24, 2019 | 7.864 | 7.957 | 7.852 | 7.926 | 16,732,016 | +0.13(+1.68%) |
Jul 23, 2019 | 7.818 | 7.833 | 7.737 | 7.794 | 13,518,738 | -0.05(-0.59%) |
Jul 22, 2019 | 7.856 | 7.910 | 7.779 | 7.841 | 17,565,658 | +0.13(+1.70%) |
Jul 19, 2019 | 7.872 | 7.895 | 7.682 | 7.710 | 16,093,306 | -0.23(-2.92%) |
Jul 18, 2019 | 7.733 | 7.945 | 7.725 | 7.941 | 12,775,406 | +0.24(+3.11%) |
Jul 17, 2019 | 7.756 | 7.794 | 7.694 | 7.702 | 6,360,687 | -0.02(-0.20%) |
Jul 16, 2019 | 7.740 | 7.779 | 7.671 | 7.717 | 7,886,611 | -0.03(-0.40%) |
Jul 15, 2019 | 7.818 | 7.852 | 7.698 | 7.748 | 11,426,729 | -0.12(-1.57%) |
Jul 12, 2019 | 7.949 | 7.972 | 7.818 | 7.872 | 14,174,201 | -0.05(-0.59%) |
Jul 11, 2019 | 7.918 | 7.941 | 7.798 | 7.918 | 14,743,939 | -0.11(-1.35%) |
Jul 10, 2019 | 8.111 | 8.150 | 7.980 | 8.026 | 21,892,734 | +0.07(+0.87%) |
Jul 09, 2019 | 7.733 | 8.003 | 7.733 | 7.957 | 10,542,715 | +0.05(+0.59%) |
Jul 08, 2019 | 7.934 | 7.945 | 7.872 | 7.910 | 22,743,178 | +0.00(+0.00%) |
Jul 05, 2019 | 7.818 | 7.964 | 7.764 | 7.910 | 17,469,886 | +0.31(+4.07%) |
Jul 03, 2019 | 7.524 | 7.652 | 7.485 | 7.601 | 6,984,770 | +0.09(+1.23%) |
Jul 02, 2019 | 7.493 | 7.648 | 7.350 | 7.509 | 15,497,790 | -0.01(-0.15%) |
Jul 01, 2019 | 7.682 | 7.690 | 7.482 | 7.520 | 10,741,676 | -0.02(-0.30%) |
Jun 28, 2019 | 7.589 | 7.639 | 7.512 | 7.543 | 15,733,691 | +0.00(+0.00%) |
Jun 27, 2019 | 7.466 | 7.604 | 7.355 | 7.543 | 15,082,802 | -0.03(-0.41%) |
Jun 26, 2019 | 7.558 | 7.608 | 7.428 | 7.574 | 13,617,201 | +0.12(+1.54%) |
Jun 25, 2019 | 7.589 | 7.631 | 7.389 | 7.458 | 27,511,564 | -0.13(-1.72%) |
Jun 24, 2019 | 7.497 | 7.620 | 7.466 | 7.589 | 13,231,948 | +0.12(+1.65%) |
Jun 21, 2019 | 7.397 | 7.524 | 7.389 | 7.466 | 14,868,855 | +0.00(+0.00%) |
Jun 20, 2019 | 7.397 | 7.512 | 7.397 | 7.466 | 11,347,055 | +0.15(+2.10%) |
Jun 19, 2019 | 7.144 | 7.332 | 7.067 | 7.313 | 24,499,148 | +0.15(+2.15%) |
Jun 18, 2019 | 7.151 | 7.259 | 7.144 | 7.159 | 14,956,955 | +0.11(+1.53%) |
Jun 17, 2019 | 7.074 | 7.155 | 7.028 | 7.051 | 12,085,415 | +0.00(+0.00%) |
Jun 14, 2019 | 7.090 | 7.151 | 6.978 | 7.051 | 14,823,810 | -0.16(-2.24%) |
Jun 13, 2019 | 7.205 | 7.297 | 7.074 | 7.213 | 27,402,446 | -0.01(-0.11%) |
Jun 12, 2019 | 7.389 | 7.458 | 7.213 | 7.220 | 21,799,416 | -0.15(-2.08%) |
Jun 11, 2019 | 7.305 | 7.374 | 7.236 | 7.374 | 19,349,384 | +0.12(+1.59%) |
Jun 10, 2019 | 7.243 | 7.309 | 7.094 | 7.259 | 15,583,010 | -0.10(-1.36%) |
Jun 07, 2019 | 7.382 | 7.482 | 7.343 | 7.359 | 14,450,302 | +0.02(+0.31%) |
Jun 06, 2019 | 7.305 | 7.374 | 7.201 | 7.336 | 10,927,463 | +0.16(+2.25%) |
Jun 05, 2019 | 7.359 | 7.374 | 7.082 | 7.174 | 18,761,152 | -0.15(-2.10%) |
Jun 04, 2019 | 7.289 | 7.366 | 7.228 | 7.328 | 11,405,003 | +0.09(+1.22%) |
Jun 03, 2019 | 7.255 | 7.305 | 7.171 | 7.240 | 20,105,556 | +0.05(+0.75%) |
May 31, 2019 | 7.124 | 7.274 | 7.094 | 7.186 | 13,313,799 | +0.10(+1.41%) |
May 30, 2019 | 6.994 | 7.140 | 6.994 | 7.086 | 15,302,843 | +0.15(+2.21%) |
May 29, 2019 | 6.840 | 7.002 | 6.802 | 6.933 | 17,760,518 | +0.21(+3.08%) |
May 28, 2019 | 6.641 | 6.802 | 6.556 | 6.725 | 21,341,920 | +0.21(+3.18%) |
May 24, 2019 | 6.572 | 6.587 | 6.457 | 6.518 | 10,291,613 | -0.03(-0.47%) |
May 23, 2019 | 6.487 | 6.610 | 6.410 | 6.549 | 20,881,804 | -0.07(-1.04%) |
May 22, 2019 | 6.656 | 6.733 | 6.587 | 6.618 | 28,519,872 | -0.01(-0.12%) |
May 21, 2019 | 6.357 | 6.710 | 6.311 | 6.625 | 20,707,204 | +0.31(+4.99%) |
May 20, 2019 | 6.157 | 6.357 | 6.138 | 6.311 | 16,658,939 | +0.16(+2.62%) |
May 17, 2019 | 6.188 | 6.249 | 6.057 | 6.149 | 22,599,970 | -0.06(-0.99%) |
May 16, 2019 | 6.280 | 6.341 | 6.153 | 6.211 | 26,253,270 | -0.14(-2.18%) |
May 15, 2019 | 6.257 | 6.418 | 6.245 | 6.349 | 14,033,153 | -0.12(-1.90%) |
May 14, 2019 | 6.510 | 6.533 | 6.434 | 6.472 | 14,369,253 | -0.01(-0.12%) |
May 13, 2019 | 6.518 | 6.572 | 6.457 | 6.480 | 15,464,365 | -0.25(-3.65%) |
May 10, 2019 | 6.794 | 6.810 | 6.587 | 6.725 | 10,663,231 | -0.04(-0.57%) |
May 09, 2019 | 6.764 | 6.825 | 6.645 | 6.764 | 12,692,399 | -0.15(-2.11%) |
May 08, 2019 | 6.871 | 7.002 | 6.871 | 6.910 | 14,865,113 | +0.19(+2.86%) |
May 07, 2019 | 6.618 | 6.718 | 6.503 | 6.718 | 17,188,128 | -0.05(-0.79%) |
May 06, 2019 | 6.848 | 6.886 | 6.764 | 6.771 | 12,410,398 | -0.24(-3.40%) |
May 03, 2019 | 6.940 | 7.025 | 6.917 | 7.009 | 8,186,163 | +0.12(+1.72%) |
May 02, 2019 | 6.791 | 6.929 | 6.775 | 6.890 | 13,064,222 | +0.05(+0.67%) |