Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.422 | 7.507 | 7.384 | 7.384 | 79,996 | -0.05(-0.62%) |
Jul 30, 2019 | 7.353 | 7.484 | 7.353 | 7.430 | 53,771 | +0.00(+0.00%) |
Jul 29, 2019 | 7.415 | 7.470 | 7.415 | 7.430 | 40,566 | -0.03(-0.41%) |
Jul 26, 2019 | 7.438 | 7.499 | 7.438 | 7.461 | 30,225 | +0.07(+0.99%) |
Jul 25, 2019 | 7.357 | 7.517 | 7.357 | 7.388 | 86,792 | +0.03(+0.41%) |
Jul 24, 2019 | 7.289 | 7.403 | 7.289 | 7.357 | 117,346 | +0.02(+0.31%) |
Jul 23, 2019 | 7.350 | 7.395 | 7.320 | 7.335 | 71,563 | -0.02(-0.21%) |
Jul 22, 2019 | 7.357 | 7.395 | 7.320 | 7.350 | 101,071 | +0.02(+0.31%) |
Jul 19, 2019 | 7.365 | 7.433 | 7.327 | 7.327 | 66,911 | -0.04(-0.51%) |
Jul 18, 2019 | 7.320 | 7.418 | 7.320 | 7.365 | 59,717 | +0.03(+0.41%) |
Jul 17, 2019 | 7.441 | 7.441 | 7.335 | 7.335 | 49,487 | -0.08(-1.12%) |
Jul 16, 2019 | 7.388 | 7.426 | 7.380 | 7.418 | 29,565 | +0.06(+0.82%) |
Jul 15, 2019 | 7.342 | 7.410 | 7.342 | 7.357 | 60,515 | +0.02(+0.21%) |
Jul 12, 2019 | 7.365 | 7.410 | 7.335 | 7.342 | 55,429 | -0.01(-0.10%) |
Jul 11, 2019 | 7.335 | 7.428 | 7.236 | 7.350 | 77,479 | -0.03(-0.41%) |
Jul 10, 2019 | 7.456 | 7.456 | 7.380 | 7.380 | 30,618 | -0.06(-0.81%) |
Jul 09, 2019 | 7.418 | 7.464 | 7.395 | 7.441 | 41,944 | +0.00(+0.00%) |
Jul 08, 2019 | 7.532 | 7.570 | 7.388 | 7.441 | 89,666 | -0.11(-1.41%) |
Jul 05, 2019 | 7.547 | 7.577 | 7.509 | 7.547 | 40,912 | +0.00(+0.00%) |
Jul 03, 2019 | 7.562 | 7.577 | 7.517 | 7.547 | 19,268 | -0.02(-0.30%) |
Jul 02, 2019 | 7.509 | 7.570 | 7.509 | 7.570 | 18,901 | +0.03(+0.40%) |
Jul 01, 2019 | 7.577 | 7.683 | 7.433 | 7.539 | 61,914 | -0.03(-0.40%) |
Jun 28, 2019 | 7.570 | 7.668 | 7.445 | 7.570 | 61,236 | +0.02(+0.30%) |
Jun 27, 2019 | 7.554 | 7.615 | 7.536 | 7.547 | 88,693 | -0.01(-0.10%) |
Jun 26, 2019 | 7.539 | 7.615 | 7.509 | 7.554 | 111,884 | +0.01(+0.10%) |
Jun 25, 2019 | 7.517 | 7.585 | 7.517 | 7.547 | 61,686 | +0.04(+0.50%) |
Jun 24, 2019 | 7.509 | 7.592 | 7.494 | 7.509 | 94,124 | +0.00(+0.00%) |
Jun 21, 2019 | 7.486 | 7.532 | 7.426 | 7.509 | 53,185 | +0.08(+1.12%) |
Jun 20, 2019 | 7.486 | 7.501 | 7.426 | 7.426 | 21,146 | -0.03(-0.41%) |
Jun 19, 2019 | 7.388 | 7.486 | 7.380 | 7.456 | 68,370 | +0.08(+1.03%) |
Jun 18, 2019 | 7.426 | 7.464 | 7.356 | 7.380 | 82,902 | +0.00(+0.00%) |
Jun 17, 2019 | 7.373 | 7.441 | 7.373 | 7.380 | 105,000 | +0.02(+0.21%) |
Jun 14, 2019 | 7.395 | 7.426 | 7.350 | 7.365 | 91,590 | -0.04(-0.51%) |
Jun 13, 2019 | 7.426 | 7.464 | 7.365 | 7.403 | 76,029 | -0.02(-0.31%) |
Jun 12, 2019 | 7.380 | 7.456 | 7.380 | 7.426 | 110,003 | +0.04(+0.51%) |
Jun 11, 2019 | 7.388 | 7.418 | 7.335 | 7.388 | 66,954 | +0.00(+0.00%) |
Jun 10, 2019 | 7.441 | 7.456 | 7.342 | 7.388 | 139,448 | -0.05(-0.61%) |
Jun 07, 2019 | 7.403 | 7.471 | 7.403 | 7.433 | 60,312 | +0.08(+1.13%) |
Jun 06, 2019 | 7.441 | 7.494 | 7.350 | 7.350 | 70,383 | -0.08(-1.02%) |
Jun 05, 2019 | 7.608 | 7.638 | 7.410 | 7.426 | 78,360 | -0.19(-2.49%) |
Jun 04, 2019 | 7.464 | 7.623 | 7.418 | 7.615 | 110,771 | +0.18(+2.45%) |
Jun 03, 2019 | 7.335 | 7.441 | 7.335 | 7.433 | 97,755 | +0.09(+1.24%) |
May 31, 2019 | 7.418 | 7.464 | 7.304 | 7.342 | 84,068 | -0.11(-1.52%) |
May 30, 2019 | 7.388 | 7.471 | 7.357 | 7.456 | 124,272 | +0.07(+0.92%) |
May 29, 2019 | 7.608 | 7.645 | 7.320 | 7.388 | 297,204 | -0.23(-2.98%) |
May 28, 2019 | 7.668 | 7.691 | 7.471 | 7.615 | 988,934 | +0.03(+0.40%) |
May 24, 2019 | 7.600 | 7.638 | 7.562 | 7.585 | 92,778 | +0.01(+0.10%) |
May 23, 2019 | 7.577 | 7.676 | 7.547 | 7.577 | 129,765 | +0.00(+0.00%) |
May 22, 2019 | 7.691 | 7.767 | 7.547 | 7.577 | 95,877 | -0.11(-1.48%) |
May 21, 2019 | 7.517 | 7.729 | 7.517 | 7.691 | 247,148 | +0.20(+2.73%) |
May 20, 2019 | 7.426 | 7.570 | 7.418 | 7.486 | 180,907 | +0.06(+0.82%) |
May 17, 2019 | 7.395 | 7.456 | 7.395 | 7.426 | 92,910 | +0.03(+0.41%) |
May 16, 2019 | 7.320 | 7.418 | 7.320 | 7.395 | 132,475 | +0.08(+1.04%) |
May 15, 2019 | 7.327 | 7.418 | 7.289 | 7.320 | 596,194 | -0.01(-0.10%) |
May 14, 2019 | 7.208 | 7.365 | 7.208 | 7.327 | 87,198 | +0.14(+1.90%) |
May 13, 2019 | 7.213 | 7.244 | 7.168 | 7.191 | 59,098 | -0.06(-0.84%) |
May 10, 2019 | 7.092 | 7.297 | 7.092 | 7.251 | 62,160 | +0.14(+2.03%) |
May 09, 2019 | 7.153 | 7.176 | 7.054 | 7.107 | 32,335 | -0.07(-0.95%) |
May 08, 2019 | 7.206 | 7.206 | 7.130 | 7.176 | 23,682 | -0.05(-0.63%) |
May 07, 2019 | 7.229 | 7.312 | 7.191 | 7.221 | 82,830 | +0.04(+0.53%) |
May 06, 2019 | 7.206 | 7.289 | 7.107 | 7.183 | 119,864 | +0.03(+0.42%) |
May 03, 2019 | 7.062 | 7.236 | 7.062 | 7.153 | 96,869 | +0.09(+1.29%) |
May 02, 2019 | 7.206 | 7.282 | 7.054 | 7.062 | 78,082 | -0.08(-1.06%) |