Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.000 | 7.000 | 5.760 | 6.110 | 1,028,539 | -0.43(-6.57%) |
Jul 30, 2019 | 6.370 | 6.580 | 6.330 | 6.540 | 430,606 | +0.11(+1.71%) |
Jul 29, 2019 | 6.240 | 6.450 | 6.210 | 6.430 | 320,356 | +0.16(+2.55%) |
Jul 26, 2019 | 6.070 | 6.300 | 5.979 | 6.270 | 829,600 | +0.23(+3.81%) |
Jul 25, 2019 | 6.170 | 6.240 | 6.020 | 6.040 | 427,384 | -0.14(-2.27%) |
Jul 24, 2019 | 6.340 | 6.385 | 6.120 | 6.180 | 467,472 | -0.16(-2.52%) |
Jul 23, 2019 | 6.330 | 6.400 | 6.230 | 6.340 | 214,827 | +0.02(+0.32%) |
Jul 22, 2019 | 6.530 | 6.530 | 6.280 | 6.320 | 223,406 | -0.23(-3.51%) |
Jul 19, 2019 | 6.600 | 6.660 | 6.460 | 6.550 | 117,700 | -0.05(-0.76%) |
Jul 18, 2019 | 6.550 | 6.630 | 6.410 | 6.600 | 241,850 | +0.03(+0.46%) |
Jul 17, 2019 | 7.010 | 7.010 | 6.550 | 6.570 | 284,889 | -0.47(-6.68%) |
Jul 16, 2019 | 6.810 | 7.060 | 6.810 | 7.040 | 355,003 | +0.19(+2.77%) |
Jul 15, 2019 | 6.980 | 6.980 | 6.720 | 6.850 | 332,856 | -0.12(-1.72%) |
Jul 12, 2019 | 6.980 | 7.230 | 6.844 | 6.970 | 290,000 | -0.04(-0.57%) |
Jul 11, 2019 | 7.340 | 7.380 | 6.980 | 7.010 | 374,460 | -0.43(-5.78%) |
Jul 10, 2019 | 7.650 | 7.690 | 7.363 | 7.440 | 216,753 | -0.22(-2.87%) |
Jul 09, 2019 | 7.460 | 7.670 | 7.460 | 7.660 | 150,359 | +0.14(+1.86%) |
Jul 08, 2019 | 7.670 | 7.700 | 7.460 | 7.520 | 268,596 | -0.21(-2.72%) |
Jul 05, 2019 | 7.190 | 7.760 | 7.120 | 7.730 | 303,300 | +0.51(+7.06%) |
Jul 03, 2019 | 7.370 | 7.390 | 7.180 | 7.220 | 133,800 | -0.13(-1.77%) |
Jul 02, 2019 | 7.610 | 7.680 | 7.270 | 7.350 | 180,344 | -0.30(-3.92%) |
Jul 01, 2019 | 7.370 | 7.670 | 7.370 | 7.650 | 355,508 | +0.33(+4.51%) |
Jun 28, 2019 | 7.270 | 7.350 | 7.140 | 7.320 | 280,500 | +0.09(+1.24%) |
Jun 27, 2019 | 7.120 | 7.230 | 6.975 | 7.230 | 221,331 | +0.12(+1.69%) |
Jun 26, 2019 | 7.230 | 7.280 | 7.020 | 7.110 | 169,569 | -0.07(-0.97%) |
Jun 25, 2019 | 7.240 | 7.284 | 7.070 | 7.180 | 241,117 | -0.06(-0.83%) |
Jun 24, 2019 | 7.650 | 7.650 | 7.210 | 7.240 | 216,229 | -0.44(-5.73%) |
Jun 21, 2019 | 7.660 | 7.730 | 7.460 | 7.680 | 262,800 | +0.03(+0.39%) |
Jun 20, 2019 | 7.770 | 7.850 | 7.640 | 7.650 | 199,568 | -0.05(-0.65%) |
Jun 19, 2019 | 7.780 | 7.805 | 7.550 | 7.700 | 224,221 | -0.10(-1.28%) |
Jun 18, 2019 | 7.410 | 7.840 | 7.360 | 7.800 | 533,479 | +0.42(+5.69%) |
Jun 17, 2019 | 7.450 | 7.490 | 7.311 | 7.380 | 185,738 | -0.06(-0.81%) |
Jun 14, 2019 | 7.360 | 7.510 | 7.280 | 7.440 | 224,600 | +0.07(+0.95%) |
Jun 13, 2019 | 7.310 | 7.380 | 7.220 | 7.370 | 246,201 | +0.12(+1.66%) |
Jun 12, 2019 | 7.130 | 7.280 | 7.110 | 7.250 | 206,780 | +0.12(+1.68%) |
Jun 11, 2019 | 7.120 | 7.200 | 6.980 | 7.130 | 347,033 | +0.04(+0.56%) |
Jun 10, 2019 | 7.200 | 7.340 | 7.060 | 7.090 | 328,695 | -0.11(-1.53%) |
Jun 07, 2019 | 7.300 | 7.330 | 7.090 | 7.200 | 261,700 | -0.08(-1.10%) |
Jun 06, 2019 | 7.310 | 7.460 | 7.160 | 7.280 | 357,624 | -0.04(-0.55%) |
Jun 05, 2019 | 7.650 | 7.800 | 7.250 | 7.320 | 597,427 | -0.28(-3.68%) |
Jun 04, 2019 | 7.120 | 7.790 | 7.120 | 7.600 | 817,717 | +0.56(+7.95%) |
Jun 03, 2019 | 6.970 | 7.210 | 6.960 | 7.040 | 427,960 | +0.01(+0.14%) |
May 31, 2019 | 7.020 | 7.170 | 6.965 | 7.030 | 518,400 | -0.08(-1.13%) |
May 30, 2019 | 7.270 | 7.340 | 7.080 | 7.110 | 361,139 | -0.20(-2.74%) |
May 29, 2019 | 7.460 | 7.540 | 7.250 | 7.310 | 391,408 | -0.23(-3.05%) |
May 28, 2019 | 7.670 | 7.750 | 7.520 | 7.540 | 343,080 | -0.11(-1.44%) |
May 24, 2019 | 7.620 | 7.740 | 7.460 | 7.650 | 349,900 | +0.04(+0.53%) |
May 23, 2019 | 7.710 | 7.850 | 7.540 | 7.610 | 269,519 | -0.22(-2.81%) |
May 22, 2019 | 7.780 | 7.935 | 7.760 | 7.830 | 396,881 | -0.03(-0.38%) |
May 21, 2019 | 7.980 | 7.980 | 7.760 | 7.860 | 497,416 | -0.06(-0.76%) |
May 20, 2019 | 7.930 | 8.000 | 7.690 | 7.920 | 543,915 | -0.09(-1.12%) |
May 17, 2019 | 8.140 | 8.425 | 7.960 | 8.010 | 558,800 | -0.16(-1.96%) |
May 16, 2019 | 8.180 | 8.420 | 8.120 | 8.170 | 662,934 | +0.01(+0.12%) |
May 15, 2019 | 9.460 | 9.500 | 7.370 | 8.160 | 3,245,535 | -0.36(-4.23%) |
May 14, 2019 | 8.560 | 8.600 | 8.280 | 8.520 | 1,047,758 | +0.00(+0.00%) |
May 13, 2019 | 8.660 | 8.680 | 8.430 | 8.520 | 239,240 | -0.33(-3.73%) |
May 10, 2019 | 8.790 | 9.090 | 8.780 | 8.850 | 389,200 | -0.01(-0.11%) |
May 09, 2019 | 8.850 | 9.010 | 8.730 | 8.860 | 313,394 | -0.10(-1.12%) |
May 08, 2019 | 8.890 | 9.060 | 8.750 | 8.960 | 306,662 | +0.10(+1.13%) |
May 07, 2019 | 8.950 | 9.060 | 8.755 | 8.860 | 220,417 | -0.14(-1.56%) |
May 06, 2019 | 8.760 | 9.110 | 8.660 | 9.000 | 508,176 | +0.09(+1.01%) |
May 03, 2019 | 8.930 | 9.000 | 8.851 | 8.910 | 229,400 | +0.00(+0.00%) |
May 02, 2019 | 8.810 | 9.030 | 8.670 | 8.910 | 274,843 | +0.08(+0.91%) |