Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.420 | 7.420 | 7.090 | 7.160 | 30,518 | +0.17(+2.43%) |
Jul 30, 2019 | 6.780 | 7.045 | 6.760 | 6.990 | 10,856 | +0.23(+3.40%) |
Jul 29, 2019 | 7.000 | 7.080 | 6.730 | 6.760 | 21,719 | -0.17(-2.45%) |
Jul 26, 2019 | 7.070 | 7.120 | 6.930 | 6.930 | 15,600 | -0.10(-1.42%) |
Jul 25, 2019 | 7.140 | 7.295 | 7.030 | 7.030 | 9,295 | -0.22(-3.03%) |
Jul 24, 2019 | 7.270 | 7.350 | 7.230 | 7.250 | 10,823 | -0.01(-0.14%) |
Jul 23, 2019 | 7.210 | 7.370 | 7.090 | 7.260 | 15,461 | +0.08(+1.11%) |
Jul 22, 2019 | 7.030 | 7.200 | 7.030 | 7.180 | 23,739 | +0.13(+1.84%) |
Jul 19, 2019 | 6.750 | 7.177 | 6.750 | 7.050 | 21,800 | +0.11(+1.59%) |
Jul 18, 2019 | 7.300 | 7.300 | 6.895 | 6.940 | 14,203 | -0.04(-0.57%) |
Jul 17, 2019 | 7.280 | 7.340 | 6.970 | 6.980 | 16,365 | -0.23(-3.19%) |
Jul 16, 2019 | 7.080 | 7.303 | 6.920 | 7.210 | 29,049 | +0.34(+4.95%) |
Jul 15, 2019 | 7.319 | 7.319 | 6.750 | 6.870 | 44,426 | -0.08(-1.15%) |
Jul 12, 2019 | 6.870 | 7.000 | 6.870 | 6.950 | 23,100 | +0.02(+0.29%) |
Jul 11, 2019 | 6.860 | 7.000 | 6.800 | 6.930 | 28,322 | +0.08(+1.17%) |
Jul 10, 2019 | 6.850 | 6.990 | 6.800 | 6.850 | 41,393 | +0.01(+0.15%) |
Jul 09, 2019 | 6.880 | 6.930 | 6.690 | 6.840 | 219,763 | -0.10(-1.44%) |
Jul 08, 2019 | 6.950 | 6.950 | 6.845 | 6.940 | 11,956 | +0.06(+0.87%) |
Jul 05, 2019 | 6.950 | 7.000 | 6.800 | 6.880 | 7,400 | -0.07(-1.01%) |
Jul 03, 2019 | 7.070 | 7.080 | 6.880 | 6.950 | 5,600 | -0.10(-1.42%) |
Jul 02, 2019 | 7.150 | 7.150 | 6.931 | 7.050 | 41,975 | -0.09(-1.26%) |
Jul 01, 2019 | 7.260 | 7.260 | 7.000 | 7.140 | 26,856 | +0.04(+0.56%) |
Jun 28, 2019 | 7.250 | 7.400 | 6.375 | 7.100 | 127,700 | -0.15(-2.07%) |
Jun 27, 2019 | 7.200 | 7.350 | 7.180 | 7.250 | 26,255 | +0.07(+0.97%) |
Jun 26, 2019 | 7.280 | 7.450 | 7.150 | 7.180 | 130,008 | -0.16(-2.18%) |
Jun 25, 2019 | 7.340 | 7.470 | 7.250 | 7.340 | 14,047 | -0.07(-0.94%) |
Jun 24, 2019 | 7.500 | 7.500 | 7.265 | 7.410 | 19,805 | -0.01(-0.13%) |
Jun 21, 2019 | 7.400 | 7.480 | 7.320 | 7.420 | 16,600 | -0.07(-0.93%) |
Jun 20, 2019 | 7.520 | 7.600 | 7.350 | 7.490 | 33,049 | +0.06(+0.81%) |
Jun 19, 2019 | 7.600 | 7.600 | 7.290 | 7.430 | 17,729 | +0.00(+0.00%) |
Jun 18, 2019 | 7.430 | 7.430 | 7.340 | 7.430 | 7,992 | +0.08(+1.09%) |
Jun 17, 2019 | 7.300 | 7.470 | 7.290 | 7.350 | 20,675 | -0.01(-0.14%) |
Jun 14, 2019 | 7.640 | 7.670 | 7.320 | 7.360 | 25,500 | -0.16(-2.13%) |
Jun 13, 2019 | 7.450 | 7.640 | 7.450 | 7.520 | 12,349 | +0.17(+2.31%) |
Jun 12, 2019 | 7.780 | 7.780 | 7.350 | 7.350 | 13,978 | -0.31(-4.05%) |
Jun 11, 2019 | 7.620 | 7.760 | 7.550 | 7.660 | 22,170 | -0.03(-0.39%) |
Jun 10, 2019 | 7.650 | 7.890 | 7.490 | 7.690 | 46,222 | -0.11(-1.41%) |
Jun 07, 2019 | 7.840 | 8.700 | 7.780 | 7.800 | 14,800 | +0.03(+0.39%) |
Jun 06, 2019 | 7.930 | 8.040 | 7.710 | 7.770 | 5,494 | +0.01(+0.13%) |
Jun 05, 2019 | 7.720 | 7.840 | 7.620 | 7.760 | 26,662 | -0.08(-1.02%) |
Jun 04, 2019 | 7.940 | 7.965 | 7.680 | 7.840 | 23,569 | -0.11(-1.38%) |
Jun 03, 2019 | 8.480 | 8.480 | 7.900 | 7.950 | 23,654 | -0.05(-0.62%) |
May 31, 2019 | 8.120 | 8.140 | 7.900 | 8.000 | 19,900 | -0.02(-0.25%) |
May 30, 2019 | 8.020 | 8.590 | 8.020 | 8.020 | 10,061 | -0.22(-2.67%) |
May 29, 2019 | 8.260 | 8.420 | 8.150 | 8.240 | 18,189 | +0.00(+0.00%) |
May 28, 2019 | 8.240 | 8.430 | 8.110 | 8.240 | 13,399 | +0.08(+0.98%) |
May 24, 2019 | 8.210 | 8.220 | 8.080 | 8.160 | 7,900 | +0.06(+0.74%) |
May 23, 2019 | 8.320 | 8.320 | 8.000 | 8.100 | 25,393 | -0.23(-2.76%) |
May 22, 2019 | 8.540 | 8.580 | 8.201 | 8.330 | 20,391 | -0.32(-3.70%) |
May 21, 2019 | 8.560 | 8.732 | 8.526 | 8.650 | 12,900 | +0.10(+1.17%) |
May 20, 2019 | 8.910 | 8.910 | 8.440 | 8.550 | 6,633 | -0.14(-1.61%) |
May 17, 2019 | 8.600 | 8.790 | 8.600 | 8.690 | 6,300 | +0.02(+0.23%) |
May 16, 2019 | 8.417 | 8.710 | 8.395 | 8.670 | 19,896 | +0.23(+2.73%) |
May 15, 2019 | 8.340 | 8.900 | 8.340 | 8.440 | 18,460 | +0.04(+0.48%) |
May 14, 2019 | 8.360 | 8.780 | 8.300 | 8.400 | 71,422 | +0.03(+0.36%) |
May 13, 2019 | 8.200 | 8.470 | 8.200 | 8.370 | 64,968 | -0.01(-0.12%) |
May 10, 2019 | 8.550 | 8.620 | 8.320 | 8.380 | 77,000 | -0.17(-1.99%) |
May 09, 2019 | 8.420 | 8.571 | 8.400 | 8.550 | 29,118 | +0.09(+1.06%) |
May 08, 2019 | 8.590 | 8.646 | 8.360 | 8.460 | 43,001 | -0.10(-1.17%) |
May 07, 2019 | 8.460 | 8.880 | 8.260 | 8.560 | 40,133 | +0.33(+4.01%) |
May 06, 2019 | 8.540 | 8.610 | 8.220 | 8.230 | 36,288 | -0.15(-1.79%) |
May 03, 2019 | 8.300 | 8.560 | 8.275 | 8.380 | 17,500 | +0.11(+1.33%) |
May 02, 2019 | 8.560 | 8.610 | 8.200 | 8.270 | 24,320 | -0.08(-0.96%) |