Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.910 | 7.090 | 6.810 | 6.820 | 1,441,201 | -0.09(-1.30%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.600 | 6.910 | 603,033 | +0.09(+1.32%) |
Jul 29, 2019 | 6.760 | 6.910 | 6.585 | 6.820 | 1,182,429 | +0.08(+1.19%) |
Jul 26, 2019 | 6.510 | 6.810 | 6.450 | 6.740 | 1,256,400 | +0.26(+4.01%) |
Jul 25, 2019 | 6.850 | 7.000 | 6.420 | 6.480 | 1,184,824 | -0.37(-5.40%) |
Jul 24, 2019 | 6.560 | 6.880 | 6.560 | 6.850 | 1,904,783 | +0.26(+3.95%) |
Jul 23, 2019 | 6.460 | 6.740 | 6.390 | 6.590 | 1,756,467 | +0.14(+2.17%) |
Jul 22, 2019 | 6.660 | 6.740 | 6.350 | 6.450 | 1,573,469 | -0.20(-3.01%) |
Jul 19, 2019 | 7.000 | 7.064 | 6.650 | 6.650 | 976,100 | -0.36(-5.14%) |
Jul 18, 2019 | 7.170 | 7.210 | 6.710 | 7.010 | 1,473,813 | -0.18(-2.50%) |
Jul 17, 2019 | 7.460 | 7.560 | 7.170 | 7.190 | 1,555,729 | -0.27(-3.62%) |
Jul 16, 2019 | 7.450 | 7.760 | 7.360 | 7.460 | 1,388,346 | +0.02(+0.27%) |
Jul 15, 2019 | 7.370 | 7.560 | 7.120 | 7.440 | 1,643,487 | +0.08(+1.09%) |
Jul 12, 2019 | 7.280 | 7.400 | 7.180 | 7.360 | 1,031,100 | +0.14(+1.94%) |
Jul 11, 2019 | 7.270 | 7.360 | 7.160 | 7.220 | 865,517 | -0.04(-0.55%) |
Jul 10, 2019 | 7.590 | 7.690 | 7.230 | 7.260 | 1,109,375 | -0.29(-3.84%) |
Jul 09, 2019 | 7.280 | 7.595 | 7.210 | 7.550 | 734,851 | +0.21(+2.86%) |
Jul 08, 2019 | 7.600 | 7.640 | 7.180 | 7.340 | 1,515,386 | -0.29(-3.80%) |
Jul 05, 2019 | 7.570 | 7.720 | 7.478 | 7.630 | 673,200 | -0.01(-0.13%) |
Jul 03, 2019 | 7.590 | 7.700 | 7.540 | 7.640 | 548,300 | +0.08(+1.06%) |
Jul 02, 2019 | 7.820 | 7.850 | 7.510 | 7.560 | 993,813 | -0.27(-3.45%) |
Jul 01, 2019 | 8.080 | 8.110 | 7.710 | 7.830 | 885,903 | -0.12(-1.51%) |
Jun 28, 2019 | 7.940 | 8.130 | 7.870 | 7.950 | 1,551,300 | +0.08(+1.02%) |
Jun 27, 2019 | 7.760 | 8.040 | 7.620 | 7.870 | 1,622,965 | +0.16(+2.08%) |
Jun 26, 2019 | 7.940 | 8.020 | 7.630 | 7.710 | 1,422,727 | -0.03(-0.39%) |
Jun 25, 2019 | 8.270 | 8.370 | 7.700 | 7.740 | 1,601,611 | -0.52(-6.30%) |
Jun 24, 2019 | 8.550 | 8.830 | 8.120 | 8.260 | 1,894,993 | -0.15(-1.78%) |
Jun 21, 2019 | 7.850 | 8.450 | 7.780 | 8.410 | 5,398,200 | +0.51(+6.46%) |
Jun 20, 2019 | 8.020 | 8.130 | 7.855 | 7.900 | 2,000,724 | -0.09(-1.13%) |
Jun 19, 2019 | 7.980 | 8.100 | 7.883 | 7.990 | 999,498 | +0.01(+0.13%) |
Jun 18, 2019 | 8.110 | 8.150 | 7.840 | 7.980 | 1,103,124 | -0.09(-1.12%) |
Jun 17, 2019 | 8.000 | 8.210 | 7.910 | 8.070 | 1,171,038 | +0.09(+1.13%) |
Jun 14, 2019 | 8.410 | 8.500 | 7.890 | 7.980 | 2,346,300 | -0.46(-5.45%) |
Jun 13, 2019 | 7.990 | 8.465 | 7.990 | 8.440 | 2,405,176 | +0.50(+6.30%) |
Jun 12, 2019 | 8.750 | 8.825 | 7.930 | 7.940 | 5,168,002 | -0.89(-10.08%) |
Jun 11, 2019 | 8.900 | 9.060 | 8.640 | 8.830 | 2,199,998 | -0.05(-0.56%) |
Jun 10, 2019 | 9.000 | 9.033 | 8.770 | 8.880 | 2,599,830 | -0.02(-0.22%) |
Jun 07, 2019 | 9.540 | 9.570 | 8.880 | 8.900 | 2,375,400 | -0.51(-5.42%) |
Jun 06, 2019 | 10.17 | 10.18 | 9.200 | 9.410 | 2,864,812 | -0.83(-8.11%) |
Jun 05, 2019 | 10.42 | 10.42 | 9.985 | 10.24 | 971,121 | -0.09(-0.87%) |
Jun 04, 2019 | 10.75 | 10.83 | 9.960 | 10.33 | 1,728,103 | -0.30(-2.82%) |
Jun 03, 2019 | 10.66 | 10.81 | 10.31 | 10.63 | 1,202,700 | -0.01(-0.09%) |
May 31, 2019 | 10.53 | 10.96 | 10.34 | 10.64 | 1,454,400 | -0.05(-0.47%) |
May 30, 2019 | 10.10 | 10.99 | 10.09 | 10.69 | 2,361,830 | +0.68(+6.79%) |
May 29, 2019 | 14.04 | 14.04 | 9.850 | 10.01 | 8,754,062 | -4.14(-29.26%) |
May 28, 2019 | 14.03 | 14.55 | 13.77 | 14.15 | 670,134 | +0.00(+0.00%) |
May 24, 2019 | 13.95 | 14.15 | 13.74 | 14.15 | 486,400 | +0.25(+1.80%) |
May 23, 2019 | 14.30 | 14.35 | 13.82 | 13.90 | 824,513 | -0.60(-4.14%) |
May 22, 2019 | 14.40 | 14.68 | 14.25 | 14.50 | 624,045 | -0.04(-0.28%) |
May 21, 2019 | 14.24 | 14.79 | 14.24 | 14.54 | 763,248 | +0.38(+2.68%) |
May 20, 2019 | 13.96 | 14.19 | 13.75 | 14.16 | 568,107 | -0.04(-0.28%) |
May 17, 2019 | 14.23 | 14.49 | 14.09 | 14.20 | 473,600 | -0.17(-1.18%) |
May 16, 2019 | 14.27 | 14.58 | 14.27 | 14.37 | 551,982 | +0.15(+1.05%) |
May 15, 2019 | 13.95 | 14.32 | 13.88 | 14.22 | 567,672 | +0.10(+0.71%) |
May 14, 2019 | 13.64 | 14.14 | 13.60 | 14.12 | 612,806 | +0.52(+3.82%) |
May 13, 2019 | 14.16 | 14.22 | 13.51 | 13.60 | 806,655 | -0.92(-6.34%) |
May 10, 2019 | 14.21 | 14.57 | 14.16 | 14.52 | 820,800 | +0.16(+1.11%) |
May 09, 2019 | 14.12 | 14.59 | 13.91 | 14.36 | 1,142,269 | +0.16(+1.13%) |
May 08, 2019 | 14.44 | 14.60 | 13.50 | 14.20 | 1,513,922 | +0.50(+3.65%) |
May 07, 2019 | 14.19 | 14.20 | 13.50 | 13.70 | 968,171 | -0.69(-4.79%) |
May 06, 2019 | 13.68 | 14.48 | 13.55 | 14.39 | 684,567 | +0.39(+2.79%) |
May 03, 2019 | 13.96 | 14.41 | 13.91 | 14.00 | 984,400 | +0.17(+1.23%) |
May 02, 2019 | 13.53 | 13.83 | 13.41 | 13.83 | 919,661 | +0.27(+1.99%) |