Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.840 | 7.840 | 6.830 | 7.630 | 943,893 | +0.50(+7.01%) |
Jul 30, 2019 | 6.610 | 7.196 | 6.600 | 7.130 | 441,478 | +0.44(+6.58%) |
Jul 29, 2019 | 7.090 | 7.090 | 6.660 | 6.690 | 378,334 | -0.41(-5.77%) |
Jul 26, 2019 | 7.000 | 7.150 | 6.900 | 7.100 | 374,600 | +0.14(+2.01%) |
Jul 25, 2019 | 7.220 | 7.220 | 6.885 | 6.960 | 284,493 | -0.24(-3.33%) |
Jul 24, 2019 | 6.970 | 7.220 | 6.935 | 7.200 | 489,693 | +0.20(+2.86%) |
Jul 23, 2019 | 6.830 | 7.060 | 6.830 | 7.000 | 489,650 | +0.17(+2.49%) |
Jul 22, 2019 | 6.660 | 6.875 | 6.660 | 6.830 | 312,543 | +0.18(+2.71%) |
Jul 19, 2019 | 6.400 | 6.675 | 6.400 | 6.650 | 472,500 | +0.25(+3.91%) |
Jul 18, 2019 | 6.470 | 6.480 | 6.290 | 6.400 | 548,499 | -0.08(-1.23%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.470 | 6.480 | 404,163 | -0.20(-2.99%) |
Jul 16, 2019 | 6.770 | 6.770 | 6.650 | 6.680 | 284,672 | -0.11(-1.62%) |
Jul 15, 2019 | 7.040 | 7.050 | 6.780 | 6.790 | 326,730 | -0.18(-2.58%) |
Jul 12, 2019 | 7.050 | 7.070 | 6.920 | 6.970 | 306,600 | -0.02(-0.29%) |
Jul 11, 2019 | 7.020 | 7.050 | 6.930 | 6.990 | 233,994 | -0.05(-0.71%) |
Jul 10, 2019 | 7.060 | 7.120 | 6.920 | 7.040 | 449,542 | +0.06(+0.86%) |
Jul 09, 2019 | 7.190 | 7.190 | 6.970 | 6.980 | 297,642 | -0.24(-3.32%) |
Jul 08, 2019 | 7.170 | 7.330 | 7.130 | 7.220 | 311,208 | +0.04(+0.56%) |
Jul 05, 2019 | 7.040 | 7.200 | 7.020 | 7.180 | 225,200 | +0.09(+1.27%) |
Jul 03, 2019 | 7.120 | 7.120 | 7.020 | 7.090 | 169,500 | -0.03(-0.42%) |
Jul 02, 2019 | 7.340 | 7.340 | 7.080 | 7.120 | 356,394 | -0.26(-3.52%) |
Jul 01, 2019 | 7.570 | 7.590 | 7.290 | 7.380 | 445,875 | -0.04(-0.54%) |
Jun 28, 2019 | 7.280 | 7.420 | 7.240 | 7.420 | 835,000 | +0.18(+2.49%) |
Jun 27, 2019 | 7.170 | 7.240 | 7.050 | 7.240 | 423,153 | +0.06(+0.84%) |
Jun 26, 2019 | 7.070 | 7.270 | 6.980 | 7.180 | 422,529 | +0.22(+3.16%) |
Jun 25, 2019 | 6.920 | 7.070 | 6.840 | 6.960 | 344,542 | +0.09(+1.31%) |
Jun 24, 2019 | 7.020 | 7.120 | 6.850 | 6.870 | 419,109 | -0.17(-2.41%) |
Jun 21, 2019 | 6.860 | 7.045 | 6.850 | 7.040 | 597,200 | +0.16(+2.33%) |
Jun 20, 2019 | 6.840 | 6.895 | 6.745 | 6.880 | 538,855 | +0.24(+3.61%) |
Jun 19, 2019 | 6.510 | 6.690 | 6.450 | 6.640 | 659,848 | +0.08(+1.22%) |
Jun 18, 2019 | 6.590 | 6.690 | 6.520 | 6.560 | 463,100 | +0.03(+0.46%) |
Jun 17, 2019 | 6.330 | 6.575 | 6.300 | 6.530 | 924,471 | +0.16(+2.51%) |
Jun 14, 2019 | 6.600 | 6.620 | 6.340 | 6.370 | 442,100 | -0.23(-3.48%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.520 | 6.600 | 828,444 | +0.06(+0.92%) |
Jun 12, 2019 | 6.850 | 6.850 | 6.520 | 6.540 | 421,709 | -0.36(-5.22%) |
Jun 11, 2019 | 7.210 | 7.250 | 6.815 | 6.900 | 688,228 | -0.23(-3.23%) |
Jun 10, 2019 | 7.110 | 7.280 | 7.110 | 7.130 | 312,291 | +0.03(+0.42%) |
Jun 07, 2019 | 7.000 | 7.140 | 6.930 | 7.100 | 349,300 | +0.13(+1.87%) |
Jun 06, 2019 | 6.920 | 7.050 | 6.790 | 6.970 | 309,981 | +0.05(+0.72%) |
Jun 05, 2019 | 7.140 | 7.240 | 6.920 | 6.920 | 274,330 | -0.22(-3.08%) |
Jun 04, 2019 | 7.150 | 7.170 | 7.050 | 7.140 | 353,228 | +0.09(+1.28%) |
Jun 03, 2019 | 7.000 | 7.160 | 6.985 | 7.050 | 755,892 | +0.06(+0.86%) |
May 31, 2019 | 6.900 | 6.990 | 6.790 | 6.990 | 473,400 | -0.01(-0.14%) |
May 30, 2019 | 7.130 | 7.200 | 6.910 | 7.000 | 234,592 | -0.11(-1.55%) |
May 29, 2019 | 7.090 | 7.210 | 7.040 | 7.110 | 300,679 | -0.13(-1.80%) |
May 28, 2019 | 7.300 | 7.340 | 7.220 | 7.240 | 340,745 | -0.02(-0.28%) |
May 24, 2019 | 7.450 | 7.480 | 7.220 | 7.260 | 331,600 | -0.08(-1.09%) |
May 23, 2019 | 7.300 | 7.350 | 7.155 | 7.340 | 498,450 | -0.10(-1.34%) |
May 22, 2019 | 7.500 | 7.560 | 7.400 | 7.440 | 233,793 | -0.16(-2.11%) |
May 21, 2019 | 7.620 | 7.690 | 7.580 | 7.600 | 217,166 | +0.00(+0.00%) |
May 20, 2019 | 7.560 | 7.710 | 7.520 | 7.600 | 356,400 | -0.01(-0.13%) |
May 17, 2019 | 7.710 | 7.755 | 7.610 | 7.610 | 421,600 | -0.19(-2.44%) |
May 16, 2019 | 7.650 | 7.825 | 7.610 | 7.800 | 516,689 | +0.18(+2.36%) |
May 15, 2019 | 7.390 | 7.655 | 7.350 | 7.620 | 420,262 | +0.10(+1.33%) |
May 14, 2019 | 7.350 | 7.558 | 7.320 | 7.520 | 393,019 | +0.25(+3.44%) |
May 13, 2019 | 7.380 | 7.500 | 7.210 | 7.270 | 496,613 | -0.22(-2.94%) |
May 10, 2019 | 7.550 | 7.600 | 7.470 | 7.490 | 660,800 | -0.06(-0.79%) |
May 09, 2019 | 7.590 | 7.705 | 7.520 | 7.550 | 896,661 | +0.00(+0.00%) |
May 08, 2019 | 7.490 | 7.640 | 7.470 | 7.550 | 557,046 | +0.06(+0.80%) |
May 07, 2019 | 7.490 | 7.620 | 7.350 | 7.490 | 568,158 | -0.09(-1.19%) |
May 06, 2019 | 7.340 | 7.705 | 7.300 | 7.580 | 632,591 | +0.14(+1.88%) |
May 03, 2019 | 7.430 | 7.500 | 7.330 | 7.440 | 832,700 | +0.11(+1.50%) |
May 02, 2019 | 7.330 | 7.440 | 7.330 | 7.330 | 1,067,236 | -0.02(-0.27%) |