Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.050 | 8.100 | 7.410 | 7.510 | 290,310 | -0.49(-6.13%) |
Jul 30, 2019 | 8.240 | 8.393 | 7.900 | 8.000 | 130,897 | -0.26(-3.15%) |
Jul 29, 2019 | 8.350 | 8.480 | 8.070 | 8.260 | 122,138 | -0.02(-0.24%) |
Jul 26, 2019 | 8.480 | 8.610 | 8.110 | 8.280 | 285,400 | +0.29(+3.63%) |
Jul 25, 2019 | 7.630 | 8.250 | 7.510 | 7.990 | 97,843 | +0.28(+3.63%) |
Jul 24, 2019 | 7.720 | 7.830 | 7.500 | 7.710 | 78,945 | -0.04(-0.52%) |
Jul 23, 2019 | 7.850 | 7.951 | 7.500 | 7.750 | 105,779 | -0.14(-1.77%) |
Jul 22, 2019 | 8.100 | 8.297 | 7.770 | 7.890 | 101,017 | -0.21(-2.59%) |
Jul 19, 2019 | 8.230 | 8.440 | 8.020 | 8.100 | 105,500 | -0.15(-1.82%) |
Jul 18, 2019 | 8.250 | 8.350 | 8.140 | 8.250 | 86,052 | -0.02(-0.24%) |
Jul 17, 2019 | 8.270 | 8.390 | 8.150 | 8.270 | 90,757 | +0.00(+0.00%) |
Jul 16, 2019 | 8.420 | 8.470 | 8.090 | 8.270 | 97,299 | -0.18(-2.13%) |
Jul 15, 2019 | 8.660 | 8.680 | 8.350 | 8.450 | 93,818 | -0.11(-1.29%) |
Jul 12, 2019 | 8.940 | 9.029 | 8.400 | 8.560 | 126,700 | -0.38(-4.25%) |
Jul 11, 2019 | 8.680 | 9.100 | 8.650 | 8.940 | 207,767 | +0.32(+3.71%) |
Jul 10, 2019 | 8.690 | 8.858 | 8.370 | 8.620 | 107,004 | -0.04(-0.46%) |
Jul 09, 2019 | 8.860 | 8.860 | 8.510 | 8.660 | 135,916 | -0.20(-2.26%) |
Jul 08, 2019 | 8.710 | 9.050 | 8.710 | 8.860 | 108,832 | +0.15(+1.72%) |
Jul 05, 2019 | 8.810 | 9.000 | 8.520 | 8.710 | 90,900 | -0.17(-1.91%) |
Jul 03, 2019 | 8.710 | 9.150 | 8.110 | 8.880 | 209,900 | +0.17(+1.95%) |
Jul 02, 2019 | 9.340 | 9.370 | 8.690 | 8.710 | 145,802 | -0.65(-6.94%) |
Jul 01, 2019 | 9.130 | 9.400 | 8.860 | 9.360 | 226,356 | -0.03(-0.32%) |
Jun 28, 2019 | 9.450 | 9.790 | 9.140 | 9.390 | 1,943,200 | -0.08(-0.84%) |
Jun 27, 2019 | 8.820 | 9.550 | 8.820 | 9.470 | 363,562 | +0.61(+6.88%) |
Jun 26, 2019 | 8.620 | 8.930 | 8.500 | 8.860 | 131,679 | +0.12(+1.37%) |
Jun 25, 2019 | 8.920 | 8.920 | 8.610 | 8.740 | 152,878 | -0.26(-2.89%) |
Jun 24, 2019 | 9.030 | 9.289 | 8.430 | 9.000 | 275,285 | -0.25(-2.70%) |
Jun 21, 2019 | 8.840 | 9.250 | 8.410 | 9.250 | 419,100 | +0.35(+3.93%) |
Jun 20, 2019 | 8.970 | 8.970 | 8.650 | 8.900 | 211,603 | +0.10(+1.14%) |
Jun 19, 2019 | 8.350 | 8.860 | 8.246 | 8.800 | 216,075 | +0.35(+4.14%) |
Jun 18, 2019 | 8.500 | 8.600 | 8.060 | 8.450 | 172,288 | -0.05(-0.59%) |
Jun 17, 2019 | 8.200 | 8.630 | 8.105 | 8.500 | 318,452 | +0.59(+7.46%) |
Jun 14, 2019 | 7.400 | 7.980 | 7.327 | 7.910 | 179,100 | +0.44(+5.89%) |
Jun 13, 2019 | 6.830 | 7.850 | 6.830 | 7.470 | 221,420 | +0.64(+9.37%) |
Jun 12, 2019 | 6.380 | 6.880 | 6.380 | 6.830 | 151,716 | +0.46(+7.22%) |
Jun 11, 2019 | 6.780 | 6.800 | 6.330 | 6.370 | 143,931 | -0.46(-6.73%) |
Jun 10, 2019 | 6.280 | 6.830 | 6.130 | 6.830 | 217,193 | +0.51(+8.07%) |
Jun 07, 2019 | 6.180 | 6.640 | 6.060 | 6.320 | 218,800 | -0.18(-2.77%) |
Jun 06, 2019 | 6.200 | 6.500 | 6.100 | 6.500 | 204,618 | +0.47(+7.79%) |
Jun 05, 2019 | 6.750 | 6.830 | 6.030 | 6.030 | 372,111 | -0.61(-9.19%) |
Jun 04, 2019 | 6.800 | 6.950 | 6.355 | 6.640 | 394,262 | -0.07(-1.04%) |
Jun 03, 2019 | 7.290 | 7.482 | 6.539 | 6.710 | 310,579 | -0.90(-11.83%) |
May 31, 2019 | 7.000 | 7.700 | 6.950 | 7.610 | 388,600 | +0.59(+8.40%) |
May 30, 2019 | 6.840 | 7.140 | 6.723 | 7.020 | 288,686 | -0.22(-3.04%) |
May 29, 2019 | 6.540 | 7.830 | 6.520 | 7.240 | 864,199 | +0.64(+9.70%) |
May 28, 2019 | 6.800 | 6.800 | 6.410 | 6.600 | 264,482 | -0.27(-3.93%) |
May 24, 2019 | 7.110 | 7.130 | 6.530 | 6.870 | 348,800 | -0.31(-4.32%) |
May 23, 2019 | 7.020 | 7.200 | 6.700 | 7.180 | 195,295 | +0.17(+2.43%) |
May 22, 2019 | 7.570 | 7.585 | 6.800 | 7.010 | 359,781 | -0.48(-6.41%) |
May 21, 2019 | 7.500 | 7.820 | 7.060 | 7.490 | 440,870 | +0.04(+0.54%) |
May 20, 2019 | 8.050 | 8.070 | 7.420 | 7.450 | 233,137 | -0.66(-8.14%) |
May 17, 2019 | 8.460 | 8.460 | 7.700 | 8.110 | 359,800 | -0.38(-4.48%) |
May 16, 2019 | 8.700 | 8.810 | 8.380 | 8.490 | 250,371 | -0.21(-2.41%) |
May 15, 2019 | 8.330 | 9.030 | 8.280 | 8.700 | 217,869 | +0.26(+3.08%) |
May 14, 2019 | 9.380 | 9.970 | 8.290 | 8.440 | 531,759 | -0.96(-10.21%) |
May 13, 2019 | 8.920 | 9.700 | 8.610 | 9.400 | 429,853 | +0.48(+5.38%) |
May 10, 2019 | 8.750 | 9.000 | 8.710 | 8.920 | 316,600 | +0.22(+2.53%) |
May 09, 2019 | 8.660 | 8.820 | 8.060 | 8.700 | 392,018 | +0.43(+5.20%) |
May 08, 2019 | 7.650 | 8.360 | 7.540 | 8.270 | 409,570 | +0.73(+9.68%) |
May 07, 2019 | 7.000 | 7.550 | 7.000 | 7.540 | 235,393 | +0.65(+9.43%) |
May 06, 2019 | 6.750 | 6.990 | 6.700 | 6.890 | 171,364 | +0.22(+3.30%) |
May 03, 2019 | 6.750 | 6.750 | 6.625 | 6.670 | 59,900 | -0.03(-0.45%) |
May 02, 2019 | 6.590 | 6.700 | 6.510 | 6.700 | 96,360 | +0.10(+1.52%) |