Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.727 | 7.727 | 7.601 | 7.667 | 74,935 | -0.02(-0.28%) |
Jul 30, 2019 | 7.623 | 7.694 | 7.585 | 7.689 | 56,408 | +0.08(+1.01%) |
Jul 29, 2019 | 7.656 | 7.678 | 7.546 | 7.612 | 130,228 | -0.02(-0.21%) |
Jul 26, 2019 | 7.623 | 7.656 | 7.612 | 7.629 | 34,744 | +0.02(+0.29%) |
Jul 25, 2019 | 7.700 | 7.765 | 7.585 | 7.607 | 176,164 | -0.10(-1.35%) |
Jul 24, 2019 | 7.754 | 7.754 | 7.667 | 7.711 | 58,047 | -0.03(-0.42%) |
Jul 23, 2019 | 7.754 | 7.793 | 7.656 | 7.743 | 195,998 | +0.00(+0.00%) |
Jul 22, 2019 | 7.787 | 7.792 | 7.738 | 7.743 | 95,101 | -0.06(-0.77%) |
Jul 19, 2019 | 7.765 | 7.809 | 7.700 | 7.804 | 161,654 | +0.04(+0.49%) |
Jul 18, 2019 | 7.749 | 7.776 | 7.700 | 7.765 | 102,571 | +0.04(+0.57%) |
Jul 17, 2019 | 7.716 | 7.743 | 7.694 | 7.721 | 67,973 | +0.01(+0.14%) |
Jul 16, 2019 | 7.683 | 7.738 | 7.678 | 7.711 | 112,581 | +0.03(+0.43%) |
Jul 15, 2019 | 7.705 | 7.711 | 7.650 | 7.678 | 113,485 | +0.01(+0.07%) |
Jul 12, 2019 | 7.694 | 7.711 | 7.656 | 7.672 | 88,324 | -0.03(-0.43%) |
Jul 11, 2019 | 7.700 | 7.711 | 7.656 | 7.705 | 83,599 | +0.03(+0.43%) |
Jul 10, 2019 | 7.672 | 7.694 | 7.645 | 7.672 | 110,456 | +0.02(+0.29%) |
Jul 09, 2019 | 7.629 | 7.678 | 7.612 | 7.650 | 72,232 | +0.00(+0.00%) |
Jul 08, 2019 | 7.612 | 7.678 | 7.579 | 7.650 | 153,648 | +0.02(+0.29%) |
Jul 05, 2019 | 7.585 | 7.650 | 7.568 | 7.629 | 77,169 | +0.07(+0.94%) |
Jul 03, 2019 | 7.552 | 7.634 | 7.538 | 7.557 | 125,629 | +0.05(+0.66%) |
Jul 02, 2019 | 7.530 | 7.552 | 7.481 | 7.508 | 122,500 | +0.00(+0.00%) |
Jul 01, 2019 | 7.552 | 7.612 | 7.475 | 7.508 | 157,563 | -0.01(-0.15%) |
Jun 28, 2019 | 7.514 | 7.557 | 7.492 | 7.519 | 196,398 | -0.04(-0.51%) |
Jun 27, 2019 | 7.536 | 7.557 | 7.464 | 7.557 | 167,717 | +0.01(+0.07%) |
Jun 26, 2019 | 7.536 | 7.552 | 7.459 | 7.552 | 160,275 | +0.02(+0.22%) |
Jun 25, 2019 | 7.525 | 7.579 | 7.497 | 7.536 | 101,968 | +0.01(+0.07%) |
Jun 24, 2019 | 7.579 | 7.672 | 7.486 | 7.530 | 238,238 | -0.04(-0.58%) |
Jun 21, 2019 | 7.541 | 7.650 | 7.541 | 7.574 | 160,373 | +0.02(+0.22%) |
Jun 20, 2019 | 7.700 | 7.700 | 7.519 | 7.557 | 274,735 | -0.08(-1.00%) |
Jun 19, 2019 | 7.601 | 7.656 | 7.601 | 7.634 | 350,600 | +0.11(+1.42%) |
Jun 18, 2019 | 7.517 | 7.570 | 7.469 | 7.527 | 345,771 | +0.05(+0.64%) |
Jun 17, 2019 | 7.479 | 7.591 | 7.437 | 7.479 | 300,920 | +0.03(+0.43%) |
Jun 14, 2019 | 7.463 | 7.570 | 7.437 | 7.447 | 2,010,886 | -0.28(-3.66%) |
Jun 13, 2019 | 7.730 | 7.730 | 7.693 | 7.730 | 90,272 | +0.00(+0.00%) |
Jun 12, 2019 | 7.757 | 7.757 | 7.714 | 7.730 | 107,226 | -0.02(-0.21%) |
Jun 11, 2019 | 7.730 | 7.757 | 7.725 | 7.746 | 127,603 | +0.02(+0.21%) |
Jun 10, 2019 | 7.725 | 7.730 | 7.698 | 7.730 | 157,076 | +0.02(+0.21%) |
Jun 07, 2019 | 7.725 | 7.725 | 7.618 | 7.714 | 94,541 | -0.01(-0.14%) |
Jun 06, 2019 | 7.714 | 7.730 | 7.687 | 7.725 | 64,935 | +0.01(+0.14%) |
Jun 05, 2019 | 7.730 | 7.730 | 7.693 | 7.714 | 131,606 | -0.02(-0.21%) |
Jun 04, 2019 | 7.746 | 7.810 | 7.703 | 7.730 | 69,234 | +0.03(+0.35%) |
Jun 03, 2019 | 7.757 | 7.757 | 7.693 | 7.703 | 83,479 | -0.05(-0.69%) |
May 31, 2019 | 7.746 | 7.783 | 7.607 | 7.757 | 412,869 | -0.01(-0.14%) |
May 30, 2019 | 7.703 | 7.767 | 7.650 | 7.767 | 68,662 | +0.08(+1.04%) |
May 29, 2019 | 7.778 | 7.778 | 7.623 | 7.687 | 76,222 | -0.09(-1.17%) |
May 28, 2019 | 7.677 | 7.885 | 7.666 | 7.778 | 151,294 | +0.11(+1.46%) |
May 24, 2019 | 7.613 | 7.671 | 7.605 | 7.666 | 79,722 | +0.06(+0.77%) |
May 23, 2019 | 7.570 | 7.618 | 7.538 | 7.607 | 72,630 | +0.04(+0.49%) |
May 22, 2019 | 7.511 | 7.639 | 7.501 | 7.570 | 93,540 | +0.05(+0.64%) |
May 21, 2019 | 7.527 | 7.565 | 7.506 | 7.522 | 31,033 | +0.02(+0.28%) |
May 20, 2019 | 7.469 | 7.543 | 7.469 | 7.501 | 49,536 | +0.00(+0.00%) |
May 17, 2019 | 7.517 | 7.538 | 7.469 | 7.501 | 74,657 | +0.00(+0.00%) |
May 16, 2019 | 7.527 | 7.679 | 7.463 | 7.501 | 93,661 | -0.02(-0.28%) |
May 15, 2019 | 7.581 | 7.581 | 7.495 | 7.522 | 93,410 | -0.06(-0.77%) |
May 14, 2019 | 7.533 | 7.595 | 7.533 | 7.581 | 61,429 | +0.04(+0.57%) |
May 13, 2019 | 7.554 | 7.597 | 7.490 | 7.538 | 109,597 | -0.03(-0.35%) |
May 10, 2019 | 7.533 | 7.638 | 7.533 | 7.565 | 63,027 | +0.01(+0.14%) |
May 09, 2019 | 7.714 | 7.714 | 7.517 | 7.554 | 134,121 | -0.13(-1.67%) |
May 08, 2019 | 7.746 | 7.783 | 7.682 | 7.682 | 56,134 | -0.06(-0.83%) |
May 07, 2019 | 7.805 | 7.874 | 7.735 | 7.746 | 110,895 | -0.08(-1.02%) |
May 06, 2019 | 7.570 | 7.922 | 7.570 | 7.826 | 79,728 | +0.03(+0.34%) |
May 03, 2019 | 7.762 | 7.850 | 7.757 | 7.799 | 69,968 | +0.06(+0.83%) |
May 02, 2019 | 7.725 | 7.762 | 7.704 | 7.735 | 35,811 | +0.02(+0.28%) |