Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.260 | 7.545 | 7.260 | 7.545 | 414 | -0.00(-0.06%) |
Jul 30, 2019 | 7.170 | 7.550 | 7.170 | 7.550 | 606 | -0.01(-0.13%) |
Jul 29, 2019 | 7.090 | 7.560 | 7.090 | 7.560 | 503 | +0.39(+5.49%) |
Jul 26, 2019 | 7.550 | 7.550 | 6.351 | 7.167 | 1,300 | -0.43(-5.70%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.537 | 7.600 | 430 | +0.10(+1.33%) |
Jul 24, 2019 | 7.500 | 7.910 | 7.500 | 7.500 | 4,791 | -0.01(-0.17%) |
Jul 23, 2019 | 7.700 | 7.995 | 7.500 | 7.512 | 1,650 | -0.05(-0.63%) |
Jul 22, 2019 | 7.550 | 7.560 | 7.500 | 7.560 | 1,448 | -0.16(-2.04%) |
Jul 19, 2019 | 8.133 | 8.133 | 7.717 | 7.717 | 700 | -0.21(-2.59%) |
Jul 18, 2019 | 7.507 | 8.180 | 7.507 | 7.923 | 2,995 | -0.06(-0.80%) |
Jul 17, 2019 | 7.700 | 8.197 | 7.700 | 7.987 | 1,393 | +0.42(+5.50%) |
Jul 16, 2019 | 7.650 | 7.785 | 7.570 | 7.570 | 4,947 | -0.30(-3.84%) |
Jul 15, 2019 | 7.560 | 7.900 | 7.560 | 7.872 | 978 | -0.15(-1.84%) |
Jul 12, 2019 | 8.100 | 8.200 | 7.667 | 8.020 | 1,900 | +0.11(+1.39%) |
Jul 11, 2019 | 7.972 | 7.972 | 7.910 | 7.910 | 610 | -0.36(-4.35%) |
Jul 10, 2019 | 8.140 | 8.777 | 7.996 | 8.270 | 836 | -0.20(-2.38%) |
Jul 09, 2019 | 8.110 | 8.472 | 7.760 | 8.472 | 7,796 | +0.14(+1.64%) |
Jul 08, 2019 | 8.440 | 8.450 | 8.012 | 8.335 | 3,457 | -0.20(-2.40%) |
Jul 05, 2019 | 8.850 | 8.980 | 8.150 | 8.540 | 28,100 | -0.31(-3.50%) |
Jul 03, 2019 | 9.025 | 9.025 | 8.850 | 8.850 | 600 | -0.64(-6.78%) |
Jul 02, 2019 | 9.230 | 9.493 | 9.190 | 9.493 | 638 | +0.44(+4.90%) |
Jul 01, 2019 | 10.26 | 10.26 | 8.750 | 9.050 | 6,925 | +0.38(+4.32%) |
Jun 28, 2019 | 9.150 | 9.540 | 8.400 | 8.675 | 9,800 | -0.67(-7.22%) |
Jun 27, 2019 | 8.600 | 9.610 | 8.600 | 9.350 | 1,634 | -0.15(-1.58%) |
Jun 26, 2019 | 10.41 | 11.30 | 9.150 | 9.500 | 10,287 | -0.53(-5.30%) |
Jun 25, 2019 | 9.440 | 11.48 | 9.280 | 10.03 | 37,004 | +0.71(+7.64%) |
Jun 24, 2019 | 9.320 | 9.320 | 9.320 | 294 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.320 | 9.320 | 9.320 | 58 | +0.00(+0.00%) | |
Jun 20, 2019 | 8.900 | 9.400 | 8.900 | 9.320 | 1,100 | +0.17(+1.86%) |
Jun 19, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 256 | +0.01(+0.11%) |
Jun 18, 2019 | 8.768 | 9.930 | 8.568 | 9.140 | 6,754 | +0.35(+3.98%) |
Jun 17, 2019 | 8.230 | 8.851 | 7.722 | 8.790 | 2,366 | +0.33(+3.90%) |
Jun 14, 2019 | 8.520 | 8.520 | 8.040 | 8.460 | 2,300 | -0.02(-0.24%) |
Jun 13, 2019 | 8.510 | 8.510 | 8.480 | 8.480 | 477 | -0.02(-0.24%) |
Jun 12, 2019 | 8.400 | 8.500 | 8.010 | 8.500 | 4,578 | +0.55(+6.92%) |
Jun 11, 2019 | 8.350 | 8.800 | 7.950 | 7.950 | 4,880 | -0.10(-1.25%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.605 | 8.051 | 4,403 | +0.15(+1.91%) |
Jun 07, 2019 | 7.962 | 8.859 | 7.829 | 7.900 | 5,900 | -0.11(-1.37%) |
Jun 06, 2019 | 7.750 | 8.010 | 7.454 | 8.010 | 2,350 | +0.16(+2.04%) |
Jun 05, 2019 | 8.000 | 8.190 | 7.440 | 7.850 | 18,389 | -0.30(-3.64%) |
Jun 04, 2019 | 7.790 | 8.190 | 7.750 | 8.147 | 1,776 | +0.17(+2.09%) |
Jun 03, 2019 | 8.300 | 8.300 | 7.680 | 7.980 | 3,936 | +0.46(+6.12%) |
May 31, 2019 | 8.115 | 8.115 | 7.300 | 7.520 | 5,500 | -0.29(-3.71%) |
May 30, 2019 | 7.720 | 7.905 | 7.460 | 7.810 | 13,832 | -0.13(-1.69%) |
May 29, 2019 | 7.555 | 7.944 | 7.429 | 7.944 | 1,336 | +0.44(+5.92%) |
May 28, 2019 | 8.180 | 8.180 | 7.500 | 7.500 | 5,327 | -0.15(-1.96%) |
May 24, 2019 | 7.681 | 7.681 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.530 | 8.280 | 7.390 | 7.650 | 7,849 | +0.12(+1.59%) |
May 22, 2019 | 7.500 | 7.900 | 7.500 | 7.530 | 3,175 | -0.03(-0.40%) |
May 21, 2019 | 7.930 | 7.930 | 7.560 | 7.560 | 514 | -0.40(-5.03%) |
May 20, 2019 | 7.770 | 8.160 | 7.650 | 7.960 | 2,463 | +0.44(+5.85%) |
May 17, 2019 | 8.000 | 8.120 | 7.510 | 7.520 | 5,500 | -0.70(-8.52%) |
May 16, 2019 | 8.240 | 9.017 | 7.810 | 8.220 | 27,906 | +0.18(+2.24%) |
May 15, 2019 | 8.000 | 8.310 | 7.550 | 8.040 | 22,585 | -0.33(-3.94%) |
May 14, 2019 | 8.910 | 9.060 | 8.230 | 8.370 | 33,411 | -0.33(-3.79%) |
May 13, 2019 | 10.37 | 10.37 | 8.700 | 8.700 | 9,167 | -1.10(-11.22%) |
May 10, 2019 | 9.547 | 10.62 | 9.547 | 9.800 | 3,500 | +0.50(+5.38%) |
May 09, 2019 | 10.71 | 10.97 | 9.060 | 9.300 | 10,541 | -1.45(-13.49%) |
May 08, 2019 | 10.50 | 11.02 | 10.50 | 10.75 | 6,541 | +0.15(+1.42%) |
May 07, 2019 | 10.62 | 11.39 | 10.60 | 10.60 | 9,964 | -0.51(-4.59%) |
May 06, 2019 | 11.67 | 12.03 | 11.11 | 11.11 | 2,126 | -0.39(-3.39%) |
May 03, 2019 | 11.75 | 11.75 | 10.60 | 11.50 | 6,500 | -0.56(-4.64%) |
May 02, 2019 | 13.50 | 13.50 | 11.69 | 12.06 | 2,567 | +0.02(+0.17%) |