Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.440 | 7.610 | 7.300 | 7.310 | 22,428 | -0.12(-1.62%) |
Jul 30, 2019 | 7.460 | 7.590 | 7.370 | 7.430 | 17,483 | +0.04(+0.54%) |
Jul 29, 2019 | 7.370 | 7.753 | 7.300 | 7.390 | 20,733 | +0.03(+0.41%) |
Jul 26, 2019 | 7.340 | 7.479 | 7.260 | 7.360 | 20,400 | -0.06(-0.81%) |
Jul 25, 2019 | 7.900 | 7.900 | 7.290 | 7.420 | 38,522 | -0.03(-0.40%) |
Jul 24, 2019 | 7.630 | 7.649 | 7.350 | 7.450 | 66,879 | -0.20(-2.61%) |
Jul 23, 2019 | 7.780 | 7.954 | 7.570 | 7.650 | 27,822 | -0.15(-1.92%) |
Jul 22, 2019 | 7.750 | 7.830 | 7.635 | 7.800 | 40,580 | +0.05(+0.65%) |
Jul 19, 2019 | 7.740 | 8.060 | 7.650 | 7.750 | 16,900 | +0.02(+0.26%) |
Jul 18, 2019 | 7.710 | 7.760 | 7.560 | 7.730 | 26,547 | +0.02(+0.26%) |
Jul 17, 2019 | 7.470 | 8.170 | 7.470 | 7.710 | 73,255 | +0.18(+2.39%) |
Jul 16, 2019 | 7.800 | 8.025 | 7.370 | 7.530 | 120,656 | -0.32(-4.08%) |
Jul 15, 2019 | 7.960 | 8.170 | 7.800 | 7.850 | 45,101 | -0.01(-0.13%) |
Jul 12, 2019 | 7.940 | 8.000 | 7.850 | 7.860 | 41,800 | -0.08(-1.01%) |
Jul 11, 2019 | 8.030 | 8.050 | 7.800 | 7.940 | 65,626 | -0.06(-0.75%) |
Jul 10, 2019 | 7.980 | 8.190 | 7.960 | 8.000 | 38,850 | +0.01(+0.13%) |
Jul 09, 2019 | 8.210 | 8.330 | 7.920 | 7.990 | 39,054 | -0.24(-2.92%) |
Jul 08, 2019 | 8.150 | 8.540 | 8.070 | 8.230 | 16,404 | -0.01(-0.12%) |
Jul 05, 2019 | 8.160 | 8.461 | 8.080 | 8.240 | 31,200 | +0.30(+3.78%) |
Jul 03, 2019 | 7.840 | 8.000 | 7.600 | 7.940 | 16,800 | +0.13(+1.66%) |
Jul 02, 2019 | 8.040 | 8.160 | 7.720 | 7.810 | 33,907 | -0.50(-6.02%) |
Jul 01, 2019 | 8.080 | 8.340 | 7.850 | 8.310 | 94,987 | +0.31(+3.88%) |
Jun 28, 2019 | 7.720 | 8.700 | 7.210 | 8.000 | 880,700 | +0.08(+1.01%) |
Jun 27, 2019 | 8.000 | 8.250 | 7.605 | 7.920 | 41,969 | -0.04(-0.50%) |
Jun 26, 2019 | 8.400 | 8.440 | 7.880 | 7.960 | 43,136 | -0.42(-5.01%) |
Jun 25, 2019 | 8.360 | 8.707 | 8.360 | 8.380 | 27,834 | +0.03(+0.36%) |
Jun 24, 2019 | 8.500 | 8.660 | 8.350 | 8.350 | 48,929 | -0.18(-2.11%) |
Jun 21, 2019 | 8.580 | 8.660 | 8.360 | 8.530 | 42,300 | -0.14(-1.61%) |
Jun 20, 2019 | 8.840 | 9.000 | 8.570 | 8.670 | 35,139 | -0.10(-1.14%) |
Jun 19, 2019 | 8.710 | 8.875 | 8.570 | 8.770 | 50,245 | +0.18(+2.10%) |
Jun 18, 2019 | 8.710 | 8.870 | 8.500 | 8.590 | 31,737 | -0.09(-1.04%) |
Jun 17, 2019 | 8.860 | 8.880 | 8.570 | 8.680 | 40,361 | +0.04(+0.46%) |
Jun 14, 2019 | 8.640 | 8.920 | 8.500 | 8.640 | 28,100 | -0.08(-0.92%) |
Jun 13, 2019 | 8.710 | 8.855 | 8.570 | 8.720 | 40,811 | +0.08(+0.93%) |
Jun 12, 2019 | 8.700 | 8.725 | 8.540 | 8.640 | 27,301 | -0.10(-1.14%) |
Jun 11, 2019 | 9.040 | 9.040 | 8.520 | 8.740 | 48,714 | -0.02(-0.23%) |
Jun 10, 2019 | 8.790 | 9.060 | 8.580 | 8.760 | 63,329 | +0.04(+0.46%) |
Jun 07, 2019 | 8.760 | 8.910 | 8.530 | 8.720 | 30,600 | -0.01(-0.11%) |
Jun 06, 2019 | 9.540 | 9.620 | 8.625 | 8.730 | 69,839 | -0.80(-8.39%) |
Jun 05, 2019 | 9.830 | 9.950 | 9.370 | 9.530 | 33,483 | -0.27(-2.76%) |
Jun 04, 2019 | 10.05 | 10.18 | 9.400 | 9.800 | 69,527 | -0.24(-2.39%) |
Jun 03, 2019 | 9.890 | 10.41 | 9.370 | 10.04 | 72,328 | +0.11(+1.11%) |
May 31, 2019 | 9.630 | 9.980 | 9.010 | 9.930 | 78,400 | +0.10(+1.02%) |
May 30, 2019 | 9.430 | 9.850 | 8.830 | 9.830 | 56,002 | +0.31(+3.26%) |
May 29, 2019 | 8.990 | 9.600 | 8.550 | 9.520 | 80,239 | +0.46(+5.08%) |
May 28, 2019 | 9.420 | 9.420 | 8.350 | 9.060 | 72,932 | -0.42(-4.43%) |
May 24, 2019 | 9.670 | 9.690 | 9.320 | 9.480 | 26,600 | -0.14(-1.46%) |
May 23, 2019 | 10.15 | 10.15 | 9.060 | 9.620 | 82,336 | -0.67(-6.51%) |
May 22, 2019 | 10.03 | 10.45 | 9.800 | 10.29 | 67,833 | +0.25(+2.49%) |
May 21, 2019 | 9.860 | 10.24 | 9.530 | 10.04 | 57,817 | +0.08(+0.80%) |
May 20, 2019 | 9.910 | 10.19 | 9.448 | 9.960 | 88,332 | +0.16(+1.63%) |
May 17, 2019 | 9.830 | 10.22 | 9.520 | 9.800 | 74,600 | -0.12(-1.21%) |
May 16, 2019 | 9.890 | 10.09 | 9.770 | 9.920 | 158,390 | +0.05(+0.51%) |
May 15, 2019 | 9.840 | 9.990 | 9.510 | 9.870 | 37,349 | +0.14(+1.44%) |
May 14, 2019 | 9.590 | 9.850 | 9.430 | 9.730 | 27,594 | +0.14(+1.46%) |
May 13, 2019 | 9.440 | 9.600 | 9.250 | 9.590 | 18,941 | -0.04(-0.42%) |
May 10, 2019 | 9.640 | 9.950 | 9.380 | 9.630 | 21,100 | -0.06(-0.62%) |
May 09, 2019 | 9.800 | 9.980 | 9.020 | 9.690 | 22,709 | -0.19(-1.92%) |
May 08, 2019 | 9.640 | 9.900 | 9.100 | 9.880 | 16,131 | +0.24(+2.49%) |
May 07, 2019 | 9.600 | 9.650 | 9.270 | 9.640 | 39,475 | +0.08(+0.84%) |
May 06, 2019 | 9.240 | 9.650 | 8.984 | 9.560 | 44,243 | +0.17(+1.81%) |
May 03, 2019 | 8.860 | 9.390 | 8.600 | 9.390 | 72,000 | +0.54(+6.10%) |
May 02, 2019 | 9.040 | 9.150 | 8.020 | 8.850 | 175,537 | -0.83(-8.57%) |