Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.180 | 7.240 | 6.960 | 6.960 | 29,408 | -0.17(-2.38%) |
Jul 30, 2019 | 7.040 | 7.180 | 7.040 | 7.130 | 4,751 | -0.10(-1.38%) |
Jul 29, 2019 | 7.010 | 7.360 | 7.010 | 7.230 | 19,544 | -0.10(-1.36%) |
Jul 26, 2019 | 7.510 | 7.510 | 7.320 | 7.330 | 12,113 | -0.18(-2.40%) |
Jul 25, 2019 | 7.660 | 7.660 | 7.400 | 7.510 | 38,592 | -0.15(-1.96%) |
Jul 24, 2019 | 7.800 | 7.800 | 7.650 | 7.660 | 14,957 | -0.18(-2.30%) |
Jul 23, 2019 | 7.880 | 7.880 | 7.840 | 7.840 | 1,217 | -0.02(-0.25%) |
Jul 22, 2019 | 7.880 | 7.890 | 7.810 | 7.860 | 2,077 | +0.02(+0.26%) |
Jul 19, 2019 | 7.820 | 7.860 | 7.820 | 7.840 | 26,647 | -0.02(-0.25%) |
Jul 18, 2019 | 7.660 | 7.900 | 7.660 | 7.860 | 39,622 | +0.02(+0.26%) |
Jul 17, 2019 | 7.680 | 7.900 | 7.680 | 7.840 | 57,964 | -0.07(-0.88%) |
Jul 16, 2019 | 8.030 | 8.030 | 7.800 | 7.910 | 30,327 | -0.08(-1.00%) |
Jul 15, 2019 | 8.000 | 8.030 | 7.670 | 7.990 | 20,281 | +0.13(+1.65%) |
Jul 12, 2019 | 7.890 | 7.890 | 7.800 | 7.860 | 4,474 | +0.05(+0.64%) |
Jul 11, 2019 | 7.900 | 7.910 | 7.780 | 7.810 | 24,082 | -0.13(-1.64%) |
Jul 10, 2019 | 7.990 | 7.990 | 7.740 | 7.940 | 20,316 | +0.11(+1.40%) |
Jul 09, 2019 | 8.250 | 8.250 | 7.780 | 7.830 | 22,772 | -0.38(-4.63%) |
Jul 08, 2019 | 8.100 | 8.280 | 8.020 | 8.210 | 6,209 | +0.08(+0.98%) |
Jul 05, 2019 | 8.090 | 8.240 | 8.050 | 8.130 | 8,100 | +0.05(+0.62%) |
Jul 04, 2019 | 8.040 | 8.110 | 7.720 | 8.080 | 7,212 | +0.04(+0.50%) |
Jul 03, 2019 | 8.080 | 8.100 | 8.040 | 8.040 | 12,359 | -0.01(-0.12%) |
Jul 02, 2019 | 8.090 | 8.090 | 7.820 | 8.050 | 21,796 | -0.21(-2.54%) |
Jun 28, 2019 | 8.260 | 8.260 | 8.260 | 0 | +0.09(+1.10%) | |
Jun 27, 2019 | 7.990 | 8.230 | 7.980 | 8.170 | 16,552 | +0.31(+3.94%) |
Jun 26, 2019 | 8.030 | 8.030 | 7.850 | 7.860 | 51,135 | -0.20(-2.48%) |
Jun 25, 2019 | 8.110 | 8.230 | 8.010 | 8.060 | 44,805 | -0.18(-2.18%) |
Jun 24, 2019 | 8.200 | 8.270 | 8.130 | 8.240 | 11,562 | -0.11(-1.32%) |
Jun 21, 2019 | 8.320 | 8.350 | 8.130 | 8.350 | 38,566 | +0.03(+0.36%) |
Jun 20, 2019 | 8.400 | 8.480 | 8.320 | 8.320 | 18,622 | -0.01(-0.12%) |
Jun 19, 2019 | 8.350 | 8.580 | 8.290 | 8.330 | 14,094 | -0.15(-1.77%) |
Jun 18, 2019 | 8.310 | 8.530 | 8.200 | 8.480 | 27,260 | +0.20(+2.42%) |
Jun 17, 2019 | 8.600 | 8.600 | 8.210 | 8.280 | 22,343 | +0.10(+1.22%) |
Jun 14, 2019 | 8.440 | 8.440 | 8.160 | 8.180 | 24,932 | -0.07(-0.85%) |
Jun 13, 2019 | 8.300 | 8.300 | 8.180 | 8.250 | 29,963 | +0.00(+0.00%) |
Jun 12, 2019 | 8.290 | 8.290 | 8.150 | 8.250 | 193,927 | -0.08(-0.96%) |
Jun 11, 2019 | 8.480 | 8.600 | 8.290 | 8.330 | 28,497 | -0.02(-0.24%) |
Jun 10, 2019 | 8.680 | 8.700 | 8.350 | 8.350 | 61,226 | -0.31(-3.58%) |
Jun 07, 2019 | 8.900 | 8.930 | 8.660 | 8.660 | 51,416 | -0.24(-2.70%) |
Jun 06, 2019 | 8.970 | 9.010 | 8.900 | 8.900 | 36,975 | -0.07(-0.78%) |
Jun 05, 2019 | 9.060 | 9.060 | 8.750 | 8.970 | 127,366 | -0.02(-0.22%) |
Jun 04, 2019 | 9.190 | 9.190 | 8.880 | 8.990 | 30,981 | -0.22(-2.39%) |
Jun 03, 2019 | 9.320 | 9.400 | 9.180 | 9.210 | 12,180 | -0.06(-0.65%) |
May 31, 2019 | 9.290 | 9.380 | 9.160 | 9.270 | 18,485 | -0.06(-0.64%) |
May 30, 2019 | 9.500 | 9.570 | 9.100 | 9.330 | 23,206 | -0.21(-2.20%) |
May 29, 2019 | 9.560 | 9.600 | 9.350 | 9.540 | 77,577 | -0.06(-0.63%) |
May 28, 2019 | 9.610 | 9.660 | 9.510 | 9.600 | 63,038 | +0.00(+0.00%) |
May 27, 2019 | 9.520 | 9.640 | 9.280 | 9.600 | 22,019 | -0.02(-0.21%) |
May 24, 2019 | 9.520 | 9.620 | 9.330 | 9.620 | 32,242 | +0.16(+1.69%) |
May 23, 2019 | 9.450 | 9.500 | 9.400 | 9.460 | 29,792 | -0.02(-0.21%) |
May 22, 2019 | 9.490 | 9.510 | 9.400 | 9.480 | 12,201 | -0.11(-1.15%) |
May 21, 2019 | 9.510 | 9.680 | 9.440 | 9.590 | 12,177 | -0.02(-0.21%) |
May 17, 2019 | 9.610 | 9.610 | 9.610 | 0 | -0.07(-0.72%) | |
May 16, 2019 | 9.590 | 9.710 | 9.590 | 9.680 | 14,911 | +0.04(+0.41%) |
May 15, 2019 | 9.490 | 9.710 | 9.440 | 9.640 | 12,719 | +0.04(+0.42%) |
May 14, 2019 | 9.400 | 9.600 | 9.260 | 9.600 | 19,264 | +0.07(+0.73%) |
May 13, 2019 | 9.600 | 9.610 | 9.500 | 9.530 | 527,658 | -0.07(-0.73%) |
May 10, 2019 | 9.820 | 9.940 | 9.550 | 9.600 | 7,588 | -0.17(-1.74%) |
May 09, 2019 | 9.610 | 9.770 | 9.600 | 9.770 | 10,369 | +0.17(+1.77%) |
May 08, 2019 | 9.690 | 9.700 | 9.540 | 9.600 | 5,705 | -0.10(-1.03%) |
May 07, 2019 | 9.530 | 9.700 | 9.490 | 9.700 | 12,263 | +0.12(+1.25%) |
May 06, 2019 | 9.450 | 9.590 | 9.450 | 9.580 | 1,830 | +0.03(+0.31%) |
May 03, 2019 | 9.450 | 9.620 | 9.440 | 9.550 | 23,263 | -0.02(-0.21%) |
May 02, 2019 | 9.760 | 9.760 | 9.520 | 9.570 | 39,627 | -0.22(-2.25%) |