Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.015 | 7.023 | 6.868 | 6.868 | 2,044,742 | -0.15(-2.09%) |
Jul 30, 2019 | 6.974 | 7.064 | 6.942 | 7.015 | 13,546,829 | -0.27(-3.69%) |
Jul 29, 2019 | 7.219 | 7.292 | 7.203 | 7.284 | 826,648 | +0.07(+1.02%) |
Jul 26, 2019 | 7.186 | 7.227 | 7.162 | 7.211 | 737,388 | +0.04(+0.57%) |
Jul 25, 2019 | 7.333 | 7.414 | 7.031 | 7.170 | 1,742,043 | -0.28(-3.72%) |
Jul 24, 2019 | 7.365 | 7.455 | 7.341 | 7.447 | 963,827 | +0.05(+0.66%) |
Jul 23, 2019 | 7.414 | 7.537 | 7.374 | 7.398 | 1,402,362 | -0.02(-0.22%) |
Jul 22, 2019 | 7.365 | 7.471 | 7.341 | 7.414 | 1,153,341 | +0.06(+0.78%) |
Jul 19, 2019 | 7.300 | 7.365 | 7.292 | 7.357 | 944,932 | +0.04(+0.56%) |
Jul 18, 2019 | 7.268 | 7.317 | 7.247 | 7.317 | 1,051,523 | +0.05(+0.67%) |
Jul 17, 2019 | 7.219 | 7.276 | 7.203 | 7.268 | 589,392 | +0.05(+0.68%) |
Jul 16, 2019 | 7.203 | 7.235 | 7.162 | 7.219 | 842,130 | +0.03(+0.45%) |
Jul 15, 2019 | 7.170 | 7.219 | 7.154 | 7.186 | 1,420,485 | +0.03(+0.46%) |
Jul 12, 2019 | 6.950 | 7.170 | 6.930 | 7.154 | 1,227,958 | +0.20(+2.93%) |
Jul 11, 2019 | 6.950 | 7.003 | 6.926 | 6.950 | 440,903 | +0.01(+0.12%) |
Jul 10, 2019 | 6.917 | 6.966 | 6.901 | 6.942 | 1,242,422 | +0.06(+0.83%) |
Jul 09, 2019 | 6.966 | 6.966 | 6.885 | 6.885 | 1,031,418 | -0.09(-1.29%) |
Jul 08, 2019 | 6.868 | 7.015 | 6.868 | 6.974 | 1,186,861 | +0.10(+1.42%) |
Jul 05, 2019 | 6.844 | 6.901 | 6.803 | 6.877 | 878,042 | +0.02(+0.24%) |
Jul 03, 2019 | 6.787 | 6.877 | 6.754 | 6.860 | 386,490 | +0.10(+1.45%) |
Jul 02, 2019 | 6.836 | 6.844 | 6.750 | 6.763 | 479,171 | -0.07(-0.95%) |
Jul 01, 2019 | 6.844 | 6.844 | 6.779 | 6.828 | 423,522 | +0.02(+0.36%) |
Jun 28, 2019 | 6.738 | 6.828 | 6.738 | 6.803 | 1,465,817 | +0.06(+0.85%) |
Jun 27, 2019 | 6.665 | 6.746 | 6.665 | 6.746 | 469,843 | +0.08(+1.22%) |
Jun 26, 2019 | 6.721 | 6.761 | 6.657 | 6.665 | 564,986 | -0.03(-0.48%) |
Jun 25, 2019 | 6.665 | 6.729 | 6.649 | 6.697 | 1,260,164 | +0.05(+0.72%) |
Jun 24, 2019 | 6.633 | 6.685 | 6.593 | 6.649 | 504,591 | +0.02(+0.24%) |
Jun 21, 2019 | 6.544 | 6.673 | 6.520 | 6.633 | 2,224,318 | +0.06(+0.98%) |
Jun 20, 2019 | 6.617 | 6.617 | 6.544 | 6.568 | 529,267 | -0.02(-0.37%) |
Jun 19, 2019 | 6.544 | 6.625 | 6.528 | 6.593 | 547,367 | +0.03(+0.49%) |
Jun 18, 2019 | 6.625 | 6.661 | 6.536 | 6.560 | 298,146 | -0.03(-0.49%) |
Jun 17, 2019 | 6.705 | 6.713 | 6.576 | 6.593 | 545,461 | -0.08(-1.20%) |
Jun 14, 2019 | 6.681 | 6.721 | 6.649 | 6.673 | 300,004 | +0.01(+0.12%) |
Jun 13, 2019 | 6.609 | 6.689 | 6.544 | 6.665 | 504,398 | +0.08(+1.22%) |
Jun 12, 2019 | 6.544 | 6.617 | 6.528 | 6.585 | 342,552 | +0.02(+0.24%) |
Jun 11, 2019 | 6.568 | 6.576 | 6.488 | 6.568 | 338,340 | +0.03(+0.49%) |
Jun 10, 2019 | 6.480 | 6.560 | 6.444 | 6.536 | 597,642 | +0.04(+0.62%) |
Jun 07, 2019 | 6.713 | 6.713 | 6.496 | 6.496 | 847,584 | -0.18(-2.65%) |
Jun 06, 2019 | 6.721 | 6.721 | 6.605 | 6.673 | 797,540 | -0.06(-0.84%) |
Jun 05, 2019 | 6.625 | 6.737 | 6.625 | 6.729 | 1,021,509 | +0.13(+1.95%) |
Jun 04, 2019 | 6.488 | 6.609 | 6.488 | 6.601 | 315,520 | +0.13(+1.99%) |
Jun 03, 2019 | 6.344 | 6.496 | 6.344 | 6.472 | 655,943 | +0.12(+1.90%) |
May 31, 2019 | 6.376 | 6.400 | 6.311 | 6.352 | 801,880 | -0.09(-1.37%) |
May 30, 2019 | 6.432 | 6.456 | 6.400 | 6.440 | 576,038 | +0.00(+0.00%) |
May 29, 2019 | 6.544 | 6.552 | 6.432 | 6.440 | 353,497 | -0.11(-1.72%) |
May 28, 2019 | 6.617 | 6.633 | 6.544 | 6.552 | 405,656 | -0.05(-0.73%) |
May 24, 2019 | 6.576 | 6.601 | 6.560 | 6.601 | 236,242 | +0.05(+0.74%) |
May 23, 2019 | 6.544 | 6.568 | 6.520 | 6.552 | 587,144 | -0.04(-0.61%) |
May 22, 2019 | 6.657 | 6.677 | 6.576 | 6.593 | 313,927 | -0.06(-0.97%) |
May 21, 2019 | 6.673 | 6.697 | 6.633 | 6.657 | 497,438 | -0.02(-0.24%) |
May 20, 2019 | 6.633 | 6.729 | 6.617 | 6.673 | 732,482 | -0.08(-1.19%) |
May 17, 2019 | 6.809 | 6.833 | 6.753 | 6.753 | 943,601 | -0.08(-1.18%) |
May 16, 2019 | 6.817 | 6.882 | 6.797 | 6.833 | 766,638 | +0.02(+0.24%) |
May 15, 2019 | 6.729 | 6.825 | 6.697 | 6.817 | 791,503 | +0.08(+1.19%) |
May 14, 2019 | 6.657 | 6.737 | 6.653 | 6.737 | 281,934 | +0.06(+0.96%) |
May 13, 2019 | 6.713 | 6.769 | 6.657 | 6.673 | 319,313 | -0.10(-1.42%) |
May 10, 2019 | 6.793 | 6.833 | 6.753 | 6.769 | 468,251 | -0.04(-0.59%) |
May 09, 2019 | 6.793 | 6.841 | 6.745 | 6.809 | 264,728 | -0.01(-0.12%) |
May 08, 2019 | 6.825 | 6.866 | 6.797 | 6.817 | 528,221 | -0.02(-0.35%) |
May 07, 2019 | 6.882 | 6.930 | 6.785 | 6.841 | 596,490 | -0.08(-1.16%) |
May 06, 2019 | 6.890 | 6.938 | 6.882 | 6.922 | 485,473 | -0.02(-0.23%) |
May 03, 2019 | 6.938 | 6.994 | 6.894 | 6.938 | 604,492 | +0.04(+0.58%) |
May 02, 2019 | 6.849 | 6.906 | 6.817 | 6.898 | 585,608 | +0.06(+0.94%) |