Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.110 | 6.580 | 6.110 | 6.380 | 2,711,047 | +0.27(+4.42%) |
Jul 30, 2019 | 6.040 | 6.110 | 5.640 | 6.110 | 3,689,203 | +0.03(+0.49%) |
Jul 29, 2019 | 6.330 | 6.500 | 5.960 | 6.080 | 2,105,442 | -0.25(-3.95%) |
Jul 26, 2019 | 6.250 | 6.465 | 6.120 | 6.330 | 1,272,900 | +0.12(+1.93%) |
Jul 25, 2019 | 6.090 | 6.407 | 6.060 | 6.210 | 2,245,868 | +0.10(+1.64%) |
Jul 24, 2019 | 5.750 | 6.150 | 5.750 | 6.110 | 3,854,656 | +0.54(+9.69%) |
Jul 23, 2019 | 5.590 | 5.670 | 5.520 | 5.570 | 1,390,381 | -0.01(-0.18%) |
Jul 22, 2019 | 5.970 | 6.080 | 5.530 | 5.580 | 2,376,918 | -0.39(-6.53%) |
Jul 19, 2019 | 6.010 | 6.050 | 5.750 | 5.970 | 1,187,500 | -0.06(-1.00%) |
Jul 18, 2019 | 6.040 | 6.110 | 5.870 | 6.030 | 1,422,967 | -0.04(-0.66%) |
Jul 17, 2019 | 6.250 | 6.250 | 5.820 | 6.070 | 1,950,520 | -0.21(-3.34%) |
Jul 16, 2019 | 6.390 | 6.500 | 6.180 | 6.280 | 1,558,422 | -0.11(-1.72%) |
Jul 15, 2019 | 7.080 | 7.160 | 6.310 | 6.390 | 2,664,830 | -0.72(-10.13%) |
Jul 12, 2019 | 6.870 | 7.320 | 6.760 | 7.110 | 1,101,400 | +0.24(+3.49%) |
Jul 11, 2019 | 6.900 | 7.110 | 6.780 | 6.870 | 835,982 | +0.00(+0.00%) |
Jul 10, 2019 | 6.980 | 7.110 | 6.755 | 6.870 | 1,582,041 | -0.09(-1.29%) |
Jul 09, 2019 | 7.340 | 7.375 | 6.880 | 6.960 | 1,957,264 | -0.53(-7.08%) |
Jul 08, 2019 | 7.050 | 7.770 | 7.050 | 7.490 | 3,472,727 | +0.40(+5.64%) |
Jul 05, 2019 | 6.970 | 7.210 | 6.910 | 7.090 | 517,700 | +0.11(+1.58%) |
Jul 03, 2019 | 6.890 | 7.010 | 6.730 | 6.980 | 586,500 | +0.11(+1.60%) |
Jul 02, 2019 | 7.280 | 7.280 | 6.860 | 6.870 | 2,039,876 | -0.39(-5.37%) |
Jul 01, 2019 | 7.480 | 7.650 | 7.250 | 7.260 | 1,707,796 | -0.07(-0.95%) |
Jun 28, 2019 | 7.230 | 7.570 | 7.230 | 7.330 | 1,539,400 | +0.10(+1.38%) |
Jun 27, 2019 | 6.830 | 7.360 | 6.770 | 7.230 | 1,525,969 | +0.40(+5.86%) |
Jun 26, 2019 | 6.620 | 6.840 | 6.460 | 6.830 | 1,100,400 | +0.21(+3.17%) |
Jun 25, 2019 | 6.680 | 6.775 | 6.590 | 6.620 | 1,968,922 | -0.07(-1.05%) |
Jun 24, 2019 | 6.990 | 7.020 | 6.680 | 6.690 | 1,902,077 | -0.31(-4.43%) |
Jun 21, 2019 | 7.060 | 7.190 | 6.930 | 7.000 | 1,725,200 | -0.12(-1.69%) |
Jun 20, 2019 | 7.010 | 7.160 | 6.820 | 7.120 | 1,434,344 | +0.18(+2.59%) |
Jun 19, 2019 | 6.720 | 7.120 | 6.700 | 6.940 | 1,764,233 | +0.17(+2.51%) |
Jun 18, 2019 | 6.790 | 6.970 | 6.340 | 6.770 | 2,942,513 | -0.01(-0.15%) |
Jun 17, 2019 | 7.550 | 7.585 | 6.445 | 6.780 | 3,129,546 | -0.80(-10.55%) |
Jun 14, 2019 | 7.590 | 7.665 | 7.510 | 7.580 | 723,900 | -0.02(-0.26%) |
Jun 13, 2019 | 7.320 | 7.600 | 7.195 | 7.600 | 1,193,594 | +0.33(+4.54%) |
Jun 12, 2019 | 7.470 | 7.480 | 7.130 | 7.270 | 1,076,088 | -0.20(-2.68%) |
Jun 11, 2019 | 7.820 | 7.990 | 7.440 | 7.470 | 1,237,022 | -0.25(-3.24%) |
Jun 10, 2019 | 7.810 | 7.940 | 7.665 | 7.720 | 1,173,514 | -0.06(-0.77%) |
Jun 07, 2019 | 7.950 | 7.960 | 7.690 | 7.780 | 1,492,600 | -0.10(-1.27%) |
Jun 06, 2019 | 7.760 | 7.920 | 7.625 | 7.880 | 1,755,120 | +0.04(+0.51%) |
Jun 05, 2019 | 7.970 | 8.030 | 7.655 | 7.840 | 1,183,327 | -0.21(-2.61%) |
Jun 04, 2019 | 7.900 | 8.190 | 7.870 | 8.050 | 1,830,966 | +0.24(+3.07%) |
Jun 03, 2019 | 7.910 | 7.960 | 7.720 | 7.810 | 2,379,803 | -0.09(-1.14%) |
May 31, 2019 | 7.630 | 7.965 | 7.440 | 7.900 | 1,646,800 | +0.16(+2.07%) |
May 30, 2019 | 7.880 | 7.910 | 7.680 | 7.740 | 1,353,094 | -0.14(-1.78%) |
May 29, 2019 | 8.100 | 8.150 | 7.730 | 7.880 | 1,555,390 | -0.27(-3.31%) |
May 28, 2019 | 8.410 | 8.530 | 8.110 | 8.150 | 1,887,003 | -0.21(-2.51%) |
May 24, 2019 | 8.240 | 8.360 | 7.960 | 8.360 | 927,400 | +0.11(+1.33%) |
May 23, 2019 | 8.200 | 8.310 | 8.010 | 8.250 | 1,115,663 | -0.02(-0.24%) |
May 22, 2019 | 8.230 | 8.410 | 8.213 | 8.270 | 1,054,882 | -0.06(-0.72%) |
May 21, 2019 | 8.230 | 8.330 | 8.150 | 8.330 | 1,109,046 | +0.16(+1.96%) |
May 20, 2019 | 7.940 | 8.180 | 7.890 | 8.170 | 926,914 | +0.14(+1.74%) |
May 17, 2019 | 8.040 | 8.140 | 7.940 | 8.030 | 938,900 | -0.11(-1.35%) |
May 16, 2019 | 8.200 | 8.420 | 8.070 | 8.140 | 1,259,674 | -0.04(-0.49%) |
May 15, 2019 | 7.970 | 8.210 | 7.817 | 8.180 | 2,000,524 | +0.13(+1.61%) |
May 14, 2019 | 8.030 | 8.130 | 7.918 | 8.050 | 1,685,847 | +0.04(+0.50%) |
May 13, 2019 | 7.880 | 8.030 | 7.610 | 8.010 | 2,592,898 | -0.06(-0.74%) |
May 10, 2019 | 8.060 | 8.140 | 7.600 | 8.070 | 2,736,500 | +0.02(+0.25%) |
May 09, 2019 | 8.410 | 8.480 | 7.900 | 8.050 | 5,221,647 | +0.79(+10.88%) |
May 08, 2019 | 6.990 | 7.550 | 6.960 | 7.260 | 4,130,778 | +0.22(+3.12%) |
May 07, 2019 | 6.590 | 7.100 | 6.590 | 7.040 | 4,428,081 | +0.35(+5.23%) |
May 06, 2019 | 6.600 | 6.750 | 6.410 | 6.690 | 1,691,833 | +0.02(+0.30%) |
May 03, 2019 | 6.470 | 6.690 | 6.470 | 6.670 | 1,674,200 | +0.20(+3.09%) |
May 02, 2019 | 6.390 | 6.530 | 6.280 | 6.470 | 2,266,054 | +0.07(+1.09%) |