Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.080 | 8.660 | 8.000 | 8.060 | 827,022 | +0.12(+1.51%) |
Jul 30, 2019 | 7.780 | 7.990 | 7.780 | 7.940 | 341,505 | +0.09(+1.15%) |
Jul 29, 2019 | 7.800 | 7.860 | 7.710 | 7.850 | 239,194 | +0.05(+0.64%) |
Jul 26, 2019 | 7.680 | 7.820 | 7.670 | 7.800 | 325,500 | +0.16(+2.09%) |
Jul 25, 2019 | 7.690 | 7.690 | 7.535 | 7.640 | 286,527 | -0.07(-0.91%) |
Jul 24, 2019 | 7.530 | 7.710 | 7.510 | 7.710 | 270,965 | +0.16(+2.12%) |
Jul 23, 2019 | 7.490 | 7.600 | 7.460 | 7.550 | 183,844 | +0.08(+1.07%) |
Jul 22, 2019 | 7.560 | 7.570 | 7.390 | 7.470 | 152,442 | -0.02(-0.27%) |
Jul 19, 2019 | 7.460 | 7.555 | 7.410 | 7.490 | 398,400 | -0.07(-0.93%) |
Jul 18, 2019 | 7.460 | 7.570 | 7.410 | 7.560 | 243,751 | -0.05(-0.66%) |
Jul 17, 2019 | 7.620 | 7.630 | 7.490 | 7.610 | 254,983 | +0.02(+0.26%) |
Jul 16, 2019 | 7.540 | 7.610 | 7.500 | 7.590 | 327,955 | -0.02(-0.26%) |
Jul 15, 2019 | 7.700 | 7.700 | 7.430 | 7.610 | 428,638 | -0.04(-0.52%) |
Jul 12, 2019 | 7.690 | 7.720 | 7.575 | 7.650 | 261,800 | -0.02(-0.26%) |
Jul 11, 2019 | 7.770 | 7.770 | 7.560 | 7.670 | 278,966 | -0.10(-1.29%) |
Jul 10, 2019 | 7.760 | 7.870 | 7.730 | 7.770 | 225,252 | +0.08(+1.04%) |
Jul 09, 2019 | 7.700 | 7.750 | 7.620 | 7.690 | 179,041 | +0.01(+0.13%) |
Jul 08, 2019 | 7.620 | 7.720 | 7.620 | 7.680 | 149,600 | +0.04(+0.52%) |
Jul 05, 2019 | 7.600 | 7.710 | 7.480 | 7.640 | 198,700 | +0.00(+0.00%) |
Jul 03, 2019 | 7.610 | 7.670 | 7.520 | 7.640 | 131,800 | +0.06(+0.79%) |
Jul 02, 2019 | 7.330 | 7.580 | 7.330 | 7.580 | 295,083 | +0.15(+2.02%) |
Jul 01, 2019 | 7.520 | 7.520 | 7.250 | 7.430 | 281,835 | +0.05(+0.68%) |
Jun 28, 2019 | 7.400 | 7.630 | 7.270 | 7.380 | 758,800 | +0.06(+0.82%) |
Jun 27, 2019 | 7.160 | 7.360 | 7.060 | 7.320 | 329,856 | +0.24(+3.39%) |
Jun 26, 2019 | 7.320 | 7.320 | 7.020 | 7.080 | 410,709 | -0.25(-3.41%) |
Jun 25, 2019 | 7.490 | 7.490 | 7.310 | 7.330 | 160,015 | -0.06(-0.81%) |
Jun 24, 2019 | 7.680 | 7.680 | 7.390 | 7.390 | 224,705 | -0.19(-2.51%) |
Jun 21, 2019 | 7.750 | 7.810 | 7.550 | 7.580 | 599,100 | -0.31(-3.93%) |
Jun 20, 2019 | 7.900 | 7.950 | 7.840 | 7.890 | 128,346 | +0.05(+0.64%) |
Jun 19, 2019 | 7.860 | 7.900 | 7.770 | 7.840 | 115,579 | +0.01(+0.13%) |
Jun 18, 2019 | 7.730 | 7.870 | 7.730 | 7.830 | 226,592 | +0.11(+1.42%) |
Jun 17, 2019 | 7.640 | 7.760 | 7.623 | 7.720 | 175,583 | +0.05(+0.65%) |
Jun 14, 2019 | 7.740 | 7.800 | 7.670 | 7.670 | 180,600 | -0.07(-0.90%) |
Jun 13, 2019 | 7.600 | 7.760 | 7.600 | 7.740 | 189,446 | +0.15(+1.98%) |
Jun 12, 2019 | 7.550 | 7.630 | 7.460 | 7.590 | 128,535 | +0.07(+0.93%) |
Jun 11, 2019 | 7.550 | 7.550 | 7.430 | 7.520 | 179,785 | +0.01(+0.13%) |
Jun 10, 2019 | 7.500 | 7.570 | 7.500 | 7.510 | 225,301 | -0.01(-0.13%) |
Jun 07, 2019 | 7.500 | 7.540 | 7.400 | 7.520 | 189,300 | +0.07(+0.94%) |
Jun 06, 2019 | 7.500 | 7.510 | 7.327 | 7.450 | 192,811 | -0.03(-0.40%) |
Jun 05, 2019 | 7.330 | 7.515 | 7.330 | 7.480 | 219,260 | +0.10(+1.36%) |
Jun 04, 2019 | 7.350 | 7.430 | 7.290 | 7.380 | 264,416 | +0.07(+0.96%) |
Jun 03, 2019 | 7.250 | 7.530 | 7.180 | 7.310 | 390,151 | +0.07(+0.97%) |
May 31, 2019 | 7.210 | 7.290 | 7.110 | 7.240 | 310,300 | +0.01(+0.14%) |
May 30, 2019 | 7.280 | 7.490 | 7.170 | 7.230 | 230,877 | -0.05(-0.69%) |
May 29, 2019 | 7.320 | 7.470 | 7.220 | 7.280 | 238,488 | -0.07(-0.95%) |
May 28, 2019 | 7.630 | 7.630 | 7.350 | 7.350 | 496,257 | -0.19(-2.52%) |
May 24, 2019 | 7.580 | 7.680 | 7.510 | 7.540 | 337,600 | +0.08(+1.07%) |
May 23, 2019 | 7.490 | 7.540 | 7.380 | 7.460 | 350,671 | -0.06(-0.80%) |
May 22, 2019 | 7.610 | 7.620 | 7.446 | 7.520 | 548,154 | -0.06(-0.79%) |
May 21, 2019 | 7.670 | 7.750 | 7.570 | 7.580 | 226,262 | -0.06(-0.79%) |
May 20, 2019 | 7.640 | 7.770 | 7.610 | 7.640 | 140,937 | -0.05(-0.65%) |
May 17, 2019 | 7.680 | 7.740 | 7.610 | 7.690 | 180,100 | +0.01(+0.13%) |
May 16, 2019 | 7.640 | 7.790 | 7.640 | 7.680 | 158,437 | -0.01(-0.13%) |
May 15, 2019 | 7.630 | 7.760 | 7.630 | 7.690 | 188,178 | -0.01(-0.13%) |
May 14, 2019 | 7.650 | 7.710 | 7.560 | 7.700 | 190,091 | +0.12(+1.58%) |
May 13, 2019 | 7.710 | 7.740 | 7.550 | 7.580 | 254,107 | -0.19(-2.45%) |
May 10, 2019 | 7.630 | 7.790 | 7.560 | 7.770 | 270,100 | +0.14(+1.83%) |
May 09, 2019 | 7.610 | 7.772 | 7.495 | 7.630 | 255,897 | +0.01(+0.13%) |
May 08, 2019 | 7.710 | 7.790 | 7.600 | 7.620 | 383,855 | -0.10(-1.30%) |
May 07, 2019 | 8.060 | 8.060 | 7.660 | 7.720 | 362,335 | -0.27(-3.38%) |
May 06, 2019 | 7.980 | 8.080 | 7.940 | 7.990 | 455,099 | +0.02(+0.25%) |
May 03, 2019 | 7.880 | 8.010 | 7.880 | 7.970 | 423,900 | +0.11(+1.40%) |
May 02, 2019 | 7.850 | 8.000 | 7.800 | 7.860 | 252,462 | +0.00(+0.00%) |