Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.390 | 8.470 | 8.200 | 8.300 | 110,480 | -0.11(-1.37%) |
Jul 30, 2019 | 8.350 | 8.430 | 8.310 | 8.415 | 81,273 | +0.07(+0.90%) |
Jul 29, 2019 | 8.530 | 8.560 | 8.170 | 8.340 | 108,655 | +0.00(+0.00%) |
Jul 26, 2019 | 8.270 | 8.620 | 8.270 | 8.340 | 91,600 | -0.02(-0.24%) |
Jul 25, 2019 | 8.420 | 8.420 | 8.340 | 8.360 | 58,529 | -0.08(-0.95%) |
Jul 24, 2019 | 8.500 | 8.720 | 8.420 | 8.440 | 69,744 | -0.06(-0.71%) |
Jul 23, 2019 | 8.630 | 8.630 | 8.470 | 8.500 | 79,556 | +0.03(+0.35%) |
Jul 22, 2019 | 8.450 | 8.640 | 8.450 | 8.470 | 104,139 | +0.04(+0.41%) |
Jul 19, 2019 | 8.565 | 8.565 | 8.420 | 8.435 | 67,600 | +0.10(+1.14%) |
Jul 18, 2019 | 8.142 | 8.350 | 8.142 | 8.340 | 201,408 | -0.11(-1.30%) |
Jul 17, 2019 | 8.540 | 8.540 | 8.420 | 8.450 | 102,345 | +0.02(+0.24%) |
Jul 16, 2019 | 8.350 | 8.500 | 8.350 | 8.430 | 149,353 | -0.10(-1.13%) |
Jul 15, 2019 | 8.500 | 8.675 | 8.500 | 8.526 | 303,397 | -0.02(-0.22%) |
Jul 12, 2019 | 8.500 | 8.650 | 8.500 | 8.545 | 74,300 | +0.04(+0.53%) |
Jul 11, 2019 | 8.500 | 8.520 | 8.480 | 8.500 | 132,102 | -0.02(-0.23%) |
Jul 10, 2019 | 8.490 | 8.700 | 8.490 | 8.520 | 136,997 | -0.04(-0.47%) |
Jul 09, 2019 | 8.700 | 8.720 | 8.340 | 8.560 | 134,722 | -0.12(-1.34%) |
Jul 08, 2019 | 8.655 | 8.700 | 8.450 | 8.676 | 87,075 | +0.02(+0.18%) |
Jul 05, 2019 | 8.675 | 8.710 | 8.420 | 8.660 | 105,500 | +0.06(+0.70%) |
Jul 03, 2019 | 8.470 | 8.620 | 8.470 | 8.600 | 60,000 | +0.11(+1.30%) |
Jul 02, 2019 | 8.500 | 8.530 | 8.490 | 8.490 | 76,257 | +0.02(+0.24%) |
Jul 01, 2019 | 8.400 | 8.520 | 8.370 | 8.470 | 92,606 | +0.18(+2.20%) |
Jun 28, 2019 | 8.570 | 8.570 | 8.268 | 8.288 | 85,700 | +0.05(+0.58%) |
Jun 27, 2019 | 8.200 | 8.270 | 8.140 | 8.240 | 104,193 | +0.09(+1.10%) |
Jun 26, 2019 | 8.270 | 8.270 | 8.080 | 8.150 | 129,306 | -0.01(-0.12%) |
Jun 25, 2019 | 8.190 | 8.210 | 8.160 | 8.160 | 113,442 | +0.02(+0.25%) |
Jun 24, 2019 | 8.180 | 8.190 | 8.130 | 8.140 | 194,095 | -0.04(-0.49%) |
Jun 21, 2019 | 8.200 | 8.200 | 8.040 | 8.180 | 127,300 | +0.02(+0.25%) |
Jun 20, 2019 | 8.110 | 8.200 | 8.110 | 8.160 | 99,028 | +0.08(+0.99%) |
Jun 19, 2019 | 8.000 | 8.090 | 7.960 | 8.080 | 89,414 | +0.10(+1.25%) |
Jun 18, 2019 | 8.000 | 8.000 | 7.910 | 7.980 | 485,493 | +0.14(+1.79%) |
Jun 17, 2019 | 8.015 | 8.015 | 7.780 | 7.840 | 253,288 | +0.01(+0.13%) |
Jun 14, 2019 | 7.890 | 7.930 | 7.810 | 7.830 | 268,100 | +0.00(+0.00%) |
Jun 13, 2019 | 7.830 | 7.920 | 7.760 | 7.830 | 152,459 | -0.09(-1.14%) |
Jun 12, 2019 | 8.000 | 8.018 | 7.910 | 7.920 | 160,329 | -0.08(-1.00%) |
Jun 11, 2019 | 8.080 | 8.080 | 7.970 | 8.000 | 624,814 | +0.00(+0.00%) |
Jun 10, 2019 | 7.955 | 8.050 | 7.950 | 8.000 | 227,366 | -0.02(-0.25%) |
Jun 07, 2019 | 7.990 | 8.060 | 7.990 | 8.020 | 176,800 | +0.03(+0.38%) |
Jun 06, 2019 | 8.080 | 8.080 | 7.960 | 7.990 | 108,656 | -0.03(-0.37%) |
Jun 05, 2019 | 8.270 | 8.270 | 7.960 | 8.020 | 281,347 | -0.02(-0.25%) |
Jun 04, 2019 | 7.850 | 8.060 | 7.850 | 8.040 | 134,864 | +0.12(+1.52%) |
Jun 03, 2019 | 8.050 | 8.050 | 7.850 | 7.920 | 144,315 | +0.03(+0.38%) |
May 31, 2019 | 7.880 | 8.000 | 7.860 | 7.890 | 174,800 | -0.24(-2.95%) |
May 30, 2019 | 8.050 | 8.150 | 8.045 | 8.130 | 153,909 | +0.11(+1.37%) |
May 29, 2019 | 8.050 | 8.100 | 8.020 | 8.020 | 320,857 | -0.08(-0.99%) |
May 28, 2019 | 8.200 | 8.200 | 8.075 | 8.100 | 201,059 | +0.00(+0.00%) |
May 24, 2019 | 8.050 | 8.120 | 8.050 | 8.100 | 106,100 | -0.01(-0.12%) |
May 23, 2019 | 8.050 | 8.180 | 8.050 | 8.110 | 163,086 | -0.07(-0.86%) |
May 22, 2019 | 8.195 | 8.290 | 8.160 | 8.180 | 268,777 | -0.15(-1.80%) |
May 21, 2019 | 8.200 | 8.380 | 8.200 | 8.330 | 549,025 | +0.15(+1.83%) |
May 20, 2019 | 8.100 | 8.200 | 8.100 | 8.180 | 278,184 | -0.02(-0.18%) |
May 17, 2019 | 8.265 | 8.290 | 8.190 | 8.195 | 111,300 | -0.03(-0.30%) |
May 16, 2019 | 8.050 | 8.270 | 8.050 | 8.220 | 195,151 | -0.04(-0.48%) |
May 15, 2019 | 8.165 | 8.270 | 8.165 | 8.260 | 233,463 | +0.06(+0.73%) |
May 14, 2019 | 8.145 | 8.220 | 8.070 | 8.200 | 320,780 | +0.14(+1.74%) |
May 13, 2019 | 8.150 | 8.240 | 8.050 | 8.060 | 391,270 | -0.42(-4.95%) |
May 10, 2019 | 8.530 | 8.530 | 8.405 | 8.480 | 445,800 | -0.65(-7.12%) |
May 09, 2019 | 8.815 | 9.130 | 8.770 | 9.130 | 163,143 | +0.20(+2.24%) |
May 08, 2019 | 8.770 | 8.970 | 8.770 | 8.930 | 473,881 | -0.04(-0.45%) |
May 07, 2019 | 9.065 | 9.100 | 8.950 | 8.970 | 156,097 | -0.28(-3.03%) |
May 06, 2019 | 9.075 | 9.250 | 9.000 | 9.250 | 130,812 | +0.00(+0.00%) |
May 03, 2019 | 9.200 | 9.400 | 9.200 | 9.250 | 97,400 | +0.03(+0.33%) |
May 02, 2019 | 9.000 | 9.360 | 9.000 | 9.220 | 84,388 | -0.01(-0.11%) |