Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.240 | 6.459 | 6.090 | 6.090 | 56,686 | -0.15(-2.40%) |
Jul 30, 2019 | 6.370 | 6.418 | 5.770 | 6.240 | 70,055 | -0.04(-0.64%) |
Jul 29, 2019 | 6.200 | 6.510 | 6.200 | 6.280 | 31,999 | +0.02(+0.32%) |
Jul 26, 2019 | 6.280 | 6.390 | 6.240 | 6.260 | 12,100 | +0.06(+0.97%) |
Jul 25, 2019 | 6.200 | 6.480 | 6.070 | 6.200 | 112,079 | -0.05(-0.80%) |
Jul 24, 2019 | 6.250 | 6.350 | 6.120 | 6.250 | 121,774 | +0.01(+0.16%) |
Jul 23, 2019 | 6.500 | 6.510 | 6.240 | 6.240 | 45,716 | -0.31(-4.73%) |
Jul 22, 2019 | 6.530 | 6.719 | 6.200 | 6.550 | 75,078 | -0.03(-0.46%) |
Jul 19, 2019 | 6.590 | 6.740 | 6.510 | 6.580 | 53,400 | -0.07(-1.05%) |
Jul 18, 2019 | 6.650 | 6.790 | 6.570 | 6.650 | 44,164 | +0.00(+0.00%) |
Jul 17, 2019 | 7.020 | 7.110 | 6.556 | 6.650 | 135,056 | -0.29(-4.18%) |
Jul 16, 2019 | 6.910 | 7.160 | 6.905 | 6.940 | 81,305 | -0.06(-0.86%) |
Jul 15, 2019 | 7.370 | 7.379 | 6.840 | 7.000 | 231,067 | -1.30(-15.66%) |
Jul 12, 2019 | 8.470 | 8.665 | 8.000 | 8.300 | 112,300 | -0.25(-2.92%) |
Jul 11, 2019 | 9.000 | 9.070 | 8.000 | 8.550 | 405,540 | -0.17(-1.95%) |
Jul 10, 2019 | 8.190 | 8.750 | 8.130 | 8.720 | 128,794 | +0.53(+6.47%) |
Jul 09, 2019 | 8.160 | 8.190 | 7.940 | 8.190 | 54,819 | +0.14(+1.74%) |
Jul 08, 2019 | 7.750 | 8.190 | 7.600 | 8.050 | 98,034 | +0.33(+4.27%) |
Jul 05, 2019 | 7.500 | 7.750 | 7.500 | 7.720 | 33,900 | +0.33(+4.47%) |
Jul 03, 2019 | 7.450 | 7.750 | 7.390 | 7.390 | 15,700 | -0.13(-1.73%) |
Jul 02, 2019 | 7.660 | 7.660 | 7.150 | 7.520 | 46,870 | -0.26(-3.34%) |
Jul 01, 2019 | 7.980 | 8.060 | 7.490 | 7.780 | 49,192 | -0.12(-1.52%) |
Jun 28, 2019 | 7.900 | 8.010 | 7.774 | 7.900 | 30,500 | +0.11(+1.41%) |
Jun 27, 2019 | 7.500 | 7.850 | 7.423 | 7.790 | 22,553 | +0.35(+4.70%) |
Jun 26, 2019 | 7.340 | 7.510 | 7.340 | 7.440 | 17,253 | +0.16(+2.20%) |
Jun 25, 2019 | 7.160 | 7.586 | 7.040 | 7.280 | 57,891 | +0.18(+2.54%) |
Jun 24, 2019 | 7.480 | 7.650 | 7.100 | 7.100 | 31,080 | -0.32(-4.31%) |
Jun 21, 2019 | 7.710 | 7.730 | 7.230 | 7.420 | 34,000 | +0.02(+0.27%) |
Jun 20, 2019 | 7.340 | 7.750 | 7.230 | 7.400 | 45,380 | +0.04(+0.54%) |
Jun 19, 2019 | 7.440 | 7.970 | 7.120 | 7.360 | 17,721 | +0.01(+0.14%) |
Jun 18, 2019 | 7.180 | 7.700 | 7.180 | 7.350 | 54,232 | +0.14(+1.94%) |
Jun 17, 2019 | 7.750 | 7.770 | 6.860 | 7.210 | 104,118 | -0.54(-6.97%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.750 | 7.750 | 29,300 | -0.25(-3.12%) |
Jun 13, 2019 | 7.870 | 8.040 | 7.870 | 8.000 | 55,086 | +0.08(+1.01%) |
Jun 12, 2019 | 7.849 | 8.043 | 7.760 | 7.920 | 70,885 | +0.03(+0.38%) |
Jun 11, 2019 | 7.990 | 8.130 | 7.880 | 7.890 | 25,606 | -0.08(-1.00%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.810 | 7.970 | 48,460 | -0.17(-2.09%) |
Jun 07, 2019 | 7.820 | 8.140 | 7.820 | 8.140 | 12,200 | +0.30(+3.83%) |
Jun 06, 2019 | 8.000 | 8.178 | 7.840 | 7.840 | 33,373 | -0.23(-2.91%) |
Jun 05, 2019 | 8.100 | 8.160 | 7.862 | 8.075 | 29,672 | -0.03(-0.31%) |
Jun 04, 2019 | 8.150 | 8.150 | 7.580 | 8.100 | 32,964 | -0.04(-0.49%) |
Jun 03, 2019 | 8.190 | 8.310 | 7.980 | 8.140 | 39,621 | +0.04(+0.49%) |
May 31, 2019 | 8.150 | 8.347 | 8.080 | 8.100 | 31,000 | -0.11(-1.34%) |
May 30, 2019 | 8.140 | 8.340 | 8.070 | 8.210 | 15,837 | +0.13(+1.61%) |
May 29, 2019 | 8.180 | 8.360 | 7.900 | 8.080 | 32,193 | -0.31(-3.69%) |
May 28, 2019 | 8.450 | 8.510 | 8.020 | 8.390 | 77,912 | +0.05(+0.60%) |
May 24, 2019 | 7.970 | 8.340 | 7.850 | 8.340 | 127,800 | +0.34(+4.25%) |
May 23, 2019 | 7.930 | 8.150 | 7.900 | 8.000 | 48,815 | +0.00(+0.00%) |
May 22, 2019 | 7.850 | 8.010 | 7.700 | 8.000 | 104,041 | +0.10(+1.27%) |
May 21, 2019 | 8.341 | 8.341 | 7.900 | 7.900 | 111,223 | -0.02(-0.25%) |
May 20, 2019 | 8.170 | 8.470 | 7.700 | 7.920 | 63,024 | -0.38(-4.58%) |
May 17, 2019 | 8.050 | 8.730 | 8.000 | 8.300 | 106,400 | -0.03(-0.36%) |
May 16, 2019 | 8.300 | 8.340 | 7.650 | 8.330 | 320,853 | +0.05(+0.60%) |
May 15, 2019 | 8.040 | 8.690 | 7.900 | 8.280 | 144,225 | +0.37(+4.68%) |
May 14, 2019 | 8.170 | 8.420 | 7.820 | 7.910 | 57,834 | -0.21(-2.59%) |
May 13, 2019 | 10.20 | 10.20 | 7.700 | 8.120 | 82,447 | -0.18(-2.17%) |
May 10, 2019 | 7.790 | 8.350 | 7.500 | 8.300 | 82,000 | +0.88(+11.86%) |
May 09, 2019 | 7.790 | 7.800 | 7.380 | 7.420 | 21,678 | -0.22(-2.88%) |
May 08, 2019 | 7.510 | 7.830 | 7.509 | 7.640 | 34,722 | -0.06(-0.78%) |
May 07, 2019 | 7.550 | 7.700 | 7.350 | 7.700 | 20,084 | +0.30(+4.05%) |
May 06, 2019 | 7.270 | 7.550 | 7.270 | 7.400 | 9,117 | +0.10(+1.37%) |
May 03, 2019 | 7.440 | 7.750 | 7.300 | 7.300 | 13,400 | -0.15(-2.01%) |
May 02, 2019 | 7.400 | 7.450 | 7.300 | 7.450 | 14,608 | +0.05(+0.68%) |