Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.322 | 7.945 | 7.226 | 7.264 | 2,289,029 | -0.12(-1.56%) |
Jul 30, 2019 | 7.034 | 7.379 | 6.881 | 7.379 | 730,814 | +0.28(+3.91%) |
Jul 29, 2019 | 7.159 | 7.188 | 6.967 | 7.101 | 687,390 | -0.06(-0.80%) |
Jul 26, 2019 | 7.216 | 7.231 | 7.120 | 7.159 | 430,434 | -0.02(-0.27%) |
Jul 25, 2019 | 7.226 | 7.245 | 7.130 | 7.178 | 251,129 | -0.06(-0.79%) |
Jul 24, 2019 | 7.197 | 7.274 | 7.149 | 7.235 | 209,897 | +0.03(+0.40%) |
Jul 23, 2019 | 7.312 | 7.322 | 7.168 | 7.207 | 590,493 | -0.08(-1.05%) |
Jul 22, 2019 | 7.255 | 7.360 | 7.245 | 7.283 | 299,864 | +0.03(+0.40%) |
Jul 19, 2019 | 7.485 | 7.609 | 7.245 | 7.255 | 1,170,573 | -0.21(-2.82%) |
Jul 18, 2019 | 7.274 | 7.523 | 7.274 | 7.465 | 777,918 | +0.18(+2.50%) |
Jul 17, 2019 | 7.044 | 7.350 | 7.015 | 7.283 | 1,030,658 | +0.25(+3.54%) |
Jul 16, 2019 | 6.881 | 7.053 | 6.881 | 7.034 | 567,439 | +0.15(+2.23%) |
Jul 15, 2019 | 6.766 | 6.890 | 6.756 | 6.881 | 788,728 | +0.16(+2.43%) |
Jul 12, 2019 | 6.708 | 6.751 | 6.670 | 6.718 | 255,547 | +0.02(+0.29%) |
Jul 11, 2019 | 6.747 | 6.756 | 6.660 | 6.699 | 232,891 | -0.02(-0.29%) |
Jul 10, 2019 | 6.708 | 6.775 | 6.708 | 6.718 | 283,686 | +0.05(+0.72%) |
Jul 09, 2019 | 6.670 | 6.728 | 6.632 | 6.670 | 308,508 | -0.02(-0.29%) |
Jul 08, 2019 | 6.814 | 6.890 | 6.636 | 6.689 | 498,551 | -0.13(-1.97%) |
Jul 05, 2019 | 6.708 | 6.872 | 6.689 | 6.823 | 341,321 | +0.11(+1.57%) |
Jul 03, 2019 | 6.708 | 6.804 | 6.660 | 6.718 | 268,799 | +0.09(+1.30%) |
Jul 02, 2019 | 6.545 | 6.660 | 6.517 | 6.632 | 570,737 | +0.08(+1.17%) |
Jul 01, 2019 | 6.613 | 6.613 | 6.498 | 6.555 | 182,937 | +0.02(+0.29%) |
Jun 28, 2019 | 6.526 | 6.593 | 6.478 | 6.536 | 1,033,147 | +0.03(+0.44%) |
Jun 27, 2019 | 6.517 | 6.593 | 6.469 | 6.507 | 427,954 | -0.01(-0.15%) |
Jun 26, 2019 | 6.440 | 6.632 | 6.440 | 6.517 | 280,379 | +0.12(+1.80%) |
Jun 25, 2019 | 6.478 | 6.507 | 6.387 | 6.402 | 416,245 | -0.09(-1.33%) |
Jun 24, 2019 | 6.258 | 6.498 | 6.258 | 6.488 | 425,613 | +0.23(+3.68%) |
Jun 21, 2019 | 6.277 | 6.315 | 6.200 | 6.258 | 1,343,999 | -0.06(-0.91%) |
Jun 20, 2019 | 6.344 | 6.392 | 6.248 | 6.315 | 255,327 | +0.03(+0.46%) |
Jun 19, 2019 | 6.220 | 6.296 | 6.186 | 6.287 | 198,031 | +0.07(+1.08%) |
Jun 18, 2019 | 6.210 | 6.277 | 6.176 | 6.220 | 402,214 | +0.04(+0.62%) |
Jun 17, 2019 | 5.990 | 6.229 | 5.990 | 6.181 | 369,191 | +0.20(+3.37%) |
Jun 14, 2019 | 6.047 | 6.085 | 5.937 | 5.980 | 268,486 | -0.06(-0.95%) |
Jun 13, 2019 | 5.970 | 6.047 | 5.946 | 6.038 | 274,903 | +0.10(+1.61%) |
Jun 12, 2019 | 5.846 | 5.942 | 5.808 | 5.942 | 259,342 | +0.09(+1.47%) |
Jun 11, 2019 | 5.990 | 5.990 | 5.827 | 5.855 | 646,743 | -0.09(-1.45%) |
Jun 10, 2019 | 5.875 | 6.009 | 5.846 | 5.942 | 385,711 | +0.09(+1.47%) |
Jun 07, 2019 | 5.932 | 5.961 | 5.836 | 5.855 | 436,486 | -0.05(-0.81%) |
Jun 06, 2019 | 5.903 | 6.009 | 5.875 | 5.903 | 294,706 | -0.01(-0.16%) |
Jun 05, 2019 | 5.932 | 5.980 | 5.884 | 5.913 | 262,393 | +0.01(+0.16%) |
Jun 04, 2019 | 5.817 | 5.951 | 5.779 | 5.903 | 423,086 | +0.14(+2.50%) |
Jun 03, 2019 | 5.884 | 5.884 | 5.683 | 5.760 | 630,335 | -0.08(-1.31%) |
May 31, 2019 | 5.798 | 5.894 | 5.731 | 5.836 | 402,260 | -0.03(-0.49%) |
May 30, 2019 | 5.942 | 5.985 | 5.827 | 5.865 | 802,217 | -0.06(-0.97%) |
May 29, 2019 | 5.970 | 6.009 | 5.894 | 5.923 | 468,208 | -0.11(-1.75%) |
May 28, 2019 | 5.932 | 6.028 | 5.903 | 6.028 | 370,342 | +0.08(+1.29%) |
May 24, 2019 | 6.047 | 6.143 | 5.903 | 5.951 | 203,478 | -0.04(-0.64%) |
May 23, 2019 | 6.028 | 6.066 | 5.932 | 5.990 | 367,462 | -0.11(-1.73%) |
May 22, 2019 | 6.085 | 6.152 | 6.085 | 6.095 | 151,777 | -0.04(-0.62%) |
May 21, 2019 | 6.047 | 6.157 | 6.038 | 6.133 | 442,808 | +0.11(+1.91%) |
May 20, 2019 | 6.114 | 6.114 | 5.990 | 6.018 | 245,411 | -0.14(-2.33%) |
May 17, 2019 | 6.105 | 6.181 | 6.047 | 6.162 | 418,538 | -0.01(-0.16%) |
May 16, 2019 | 6.085 | 6.248 | 6.085 | 6.172 | 638,936 | +0.11(+1.90%) |
May 15, 2019 | 5.894 | 6.124 | 5.894 | 6.057 | 384,400 | +0.12(+1.94%) |
May 14, 2019 | 5.951 | 6.009 | 5.875 | 5.942 | 675,170 | -0.02(-0.32%) |
May 13, 2019 | 6.038 | 6.066 | 5.932 | 5.961 | 443,621 | -0.16(-2.66%) |
May 10, 2019 | 6.095 | 6.172 | 6.066 | 6.124 | 268,904 | -0.01(-0.16%) |
May 09, 2019 | 6.095 | 6.248 | 6.084 | 6.133 | 538,530 | -0.01(-0.16%) |
May 08, 2019 | 6.143 | 6.200 | 6.085 | 6.143 | 600,556 | -0.03(-0.47%) |
May 07, 2019 | 6.076 | 6.181 | 6.076 | 6.172 | 480,352 | +0.03(+0.47%) |
May 06, 2019 | 6.085 | 6.191 | 6.057 | 6.143 | 279,815 | -0.08(-1.23%) |
May 03, 2019 | 6.191 | 6.220 | 6.124 | 6.220 | 296,660 | +0.08(+1.25%) |
May 02, 2019 | 6.076 | 6.181 | 6.004 | 6.143 | 280,599 | +0.06(+0.94%) |