Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.860 | 8.998 | 8.679 | 8.834 | 262,505 | +0.02(+0.20%) |
Jul 30, 2019 | 8.679 | 8.860 | 8.671 | 8.817 | 273,139 | +0.10(+1.19%) |
Jul 29, 2019 | 8.783 | 8.791 | 8.602 | 8.714 | 205,657 | -0.02(-0.20%) |
Jul 26, 2019 | 8.628 | 8.783 | 8.573 | 8.731 | 237,034 | +0.18(+2.11%) |
Jul 25, 2019 | 8.679 | 8.679 | 8.507 | 8.550 | 176,626 | -0.18(-2.07%) |
Jul 24, 2019 | 8.809 | 8.912 | 8.681 | 8.731 | 526,264 | -0.04(-0.49%) |
Jul 23, 2019 | 8.860 | 8.877 | 8.744 | 8.774 | 133,193 | -0.11(-1.26%) |
Jul 22, 2019 | 9.084 | 9.110 | 8.830 | 8.886 | 310,639 | -0.14(-1.53%) |
Jul 19, 2019 | 9.136 | 9.265 | 9.007 | 9.024 | 288,251 | -0.24(-2.60%) |
Jul 18, 2019 | 9.136 | 9.317 | 9.136 | 9.265 | 509,308 | +0.10(+1.13%) |
Jul 17, 2019 | 9.153 | 9.205 | 9.032 | 9.162 | 818,807 | +0.41(+4.72%) |
Jul 16, 2019 | 8.550 | 8.748 | 8.438 | 8.748 | 270,800 | +0.18(+2.11%) |
Jul 15, 2019 | 8.877 | 8.921 | 8.559 | 8.568 | 426,081 | -0.39(-4.33%) |
Jul 12, 2019 | 8.877 | 9.041 | 8.662 | 8.955 | 781,483 | +0.17(+1.96%) |
Jul 11, 2019 | 8.309 | 8.886 | 8.309 | 8.783 | 850,982 | +0.42(+5.05%) |
Jul 10, 2019 | 8.387 | 8.524 | 8.318 | 8.361 | 537,014 | +0.19(+2.32%) |
Jul 09, 2019 | 8.034 | 8.184 | 8.008 | 8.171 | 220,873 | +0.09(+1.06%) |
Jul 08, 2019 | 8.171 | 8.240 | 8.077 | 8.085 | 364,233 | -0.07(-0.84%) |
Jul 05, 2019 | 8.085 | 8.163 | 7.973 | 8.154 | 466,056 | +0.44(+5.69%) |
Jul 03, 2019 | 7.646 | 7.767 | 7.629 | 7.715 | 191,625 | -0.04(-0.56%) |
Jul 02, 2019 | 7.896 | 7.939 | 7.706 | 7.758 | 206,574 | -0.15(-1.96%) |
Jul 01, 2019 | 8.059 | 8.098 | 7.870 | 7.913 | 397,216 | +0.06(+0.77%) |
Jun 28, 2019 | 7.741 | 7.896 | 7.741 | 7.853 | 348,758 | +0.28(+3.64%) |
Jun 27, 2019 | 7.474 | 7.620 | 7.332 | 7.577 | 394,701 | +0.01(+0.11%) |
Jun 26, 2019 | 7.500 | 7.595 | 7.457 | 7.569 | 277,068 | +0.21(+2.81%) |
Jun 25, 2019 | 7.612 | 7.646 | 7.353 | 7.362 | 290,023 | -0.35(-4.58%) |
Jun 24, 2019 | 7.775 | 7.853 | 7.646 | 7.715 | 200,008 | -0.03(-0.44%) |
Jun 21, 2019 | 7.922 | 7.982 | 7.681 | 7.749 | 474,998 | -0.26(-3.23%) |
Jun 20, 2019 | 7.853 | 8.064 | 7.853 | 8.008 | 301,571 | +0.15(+1.86%) |
Jun 19, 2019 | 7.620 | 7.879 | 7.595 | 7.861 | 324,807 | +0.17(+2.24%) |
Jun 18, 2019 | 7.741 | 7.870 | 7.629 | 7.689 | 360,391 | +0.09(+1.13%) |
Jun 17, 2019 | 7.836 | 7.844 | 7.603 | 7.603 | 277,996 | -0.09(-1.23%) |
Jun 14, 2019 | 7.844 | 7.956 | 7.689 | 7.698 | 436,092 | -0.26(-3.25%) |
Jun 13, 2019 | 7.913 | 8.094 | 7.879 | 7.956 | 513,981 | +0.03(+0.33%) |
Jun 12, 2019 | 8.197 | 8.296 | 7.930 | 7.930 | 748,237 | -0.14(-1.71%) |
Jun 11, 2019 | 7.991 | 8.103 | 7.913 | 8.068 | 293,722 | +0.20(+2.52%) |
Jun 10, 2019 | 7.948 | 7.948 | 7.818 | 7.870 | 263,738 | -0.12(-1.51%) |
Jun 07, 2019 | 8.008 | 8.163 | 7.948 | 7.991 | 700,187 | +0.08(+0.98%) |
Jun 06, 2019 | 7.818 | 7.930 | 7.732 | 7.913 | 340,096 | +0.26(+3.37%) |
Jun 05, 2019 | 7.810 | 7.861 | 7.646 | 7.655 | 249,136 | -0.18(-2.31%) |
Jun 04, 2019 | 7.741 | 7.836 | 7.655 | 7.836 | 286,900 | +0.22(+2.82%) |
Jun 03, 2019 | 7.663 | 7.689 | 7.526 | 7.620 | 260,899 | +0.09(+1.14%) |
May 31, 2019 | 7.431 | 7.638 | 7.414 | 7.534 | 408,336 | +0.18(+2.46%) |
May 30, 2019 | 7.276 | 7.586 | 7.276 | 7.353 | 437,694 | +0.12(+1.67%) |
May 29, 2019 | 7.190 | 7.310 | 7.061 | 7.233 | 336,146 | +0.06(+0.84%) |
May 28, 2019 | 7.241 | 7.241 | 6.940 | 7.173 | 446,362 | +0.10(+1.46%) |
May 24, 2019 | 7.035 | 7.138 | 6.992 | 7.069 | 347,248 | +0.12(+1.73%) |
May 23, 2019 | 6.940 | 7.155 | 6.845 | 6.949 | 384,803 | -0.03(-0.49%) |
May 22, 2019 | 7.216 | 7.216 | 6.983 | 6.983 | 483,666 | -0.07(-0.98%) |
May 21, 2019 | 6.777 | 7.069 | 6.708 | 7.052 | 573,721 | +0.39(+5.81%) |
May 20, 2019 | 6.484 | 6.716 | 6.406 | 6.665 | 318,749 | +0.23(+3.61%) |
May 17, 2019 | 6.475 | 6.656 | 6.380 | 6.432 | 516,227 | -0.18(-2.73%) |
May 16, 2019 | 6.673 | 6.690 | 6.544 | 6.613 | 424,012 | -0.20(-2.91%) |
May 15, 2019 | 6.708 | 6.931 | 6.665 | 6.811 | 356,188 | -0.09(-1.25%) |
May 14, 2019 | 6.759 | 6.948 | 6.716 | 6.897 | 268,902 | +0.40(+6.09%) |
May 13, 2019 | 6.725 | 6.751 | 6.501 | 6.501 | 282,496 | -0.46(-6.56%) |
May 10, 2019 | 7.052 | 7.095 | 6.837 | 6.957 | 422,040 | -0.18(-2.53%) |
May 09, 2019 | 7.052 | 7.155 | 6.940 | 7.138 | 708,070 | -0.06(-0.80%) |
May 08, 2019 | 7.196 | 7.322 | 7.103 | 7.196 | 290,666 | +0.19(+2.76%) |
May 07, 2019 | 6.944 | 7.011 | 6.801 | 7.002 | 342,880 | -0.05(-0.71%) |
May 06, 2019 | 6.986 | 7.078 | 6.902 | 7.053 | 402,712 | -0.04(-0.59%) |
May 03, 2019 | 7.036 | 7.158 | 7.019 | 7.095 | 275,956 | +0.13(+1.81%) |
May 02, 2019 | 6.960 | 7.002 | 6.860 | 6.969 | 352,891 | -0.07(-0.95%) |