Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.862 | 7.939 | 7.814 | 7.824 | 717,610 | -0.04(-0.49%) |
Jul 30, 2019 | 7.737 | 7.881 | 7.661 | 7.862 | 683,936 | +0.02(+0.24%) |
Jul 29, 2019 | 7.929 | 7.977 | 7.824 | 7.843 | 459,727 | -0.11(-1.33%) |
Jul 26, 2019 | 7.881 | 7.968 | 7.814 | 7.949 | 599,591 | +0.11(+1.35%) |
Jul 25, 2019 | 7.862 | 7.872 | 7.758 | 7.843 | 693,480 | -0.03(-0.37%) |
Jul 24, 2019 | 7.603 | 7.872 | 7.603 | 7.872 | 362,932 | +0.23(+3.01%) |
Jul 23, 2019 | 7.651 | 7.689 | 7.584 | 7.641 | 293,026 | +0.02(+0.25%) |
Jul 22, 2019 | 7.699 | 7.747 | 7.497 | 7.622 | 593,377 | -0.07(-0.87%) |
Jul 19, 2019 | 7.709 | 7.805 | 7.680 | 7.689 | 242,086 | -0.06(-0.74%) |
Jul 18, 2019 | 7.805 | 7.833 | 7.680 | 7.747 | 358,486 | -0.06(-0.74%) |
Jul 17, 2019 | 7.833 | 7.853 | 7.704 | 7.805 | 595,568 | -0.03(-0.37%) |
Jul 16, 2019 | 7.814 | 7.968 | 7.805 | 7.833 | 694,802 | -0.08(-0.97%) |
Jul 15, 2019 | 8.016 | 8.021 | 7.862 | 7.910 | 511,828 | -0.08(-0.96%) |
Jul 12, 2019 | 7.939 | 8.016 | 7.929 | 7.987 | 415,526 | +0.04(+0.48%) |
Jul 11, 2019 | 7.997 | 8.064 | 7.901 | 7.949 | 412,494 | -0.06(-0.72%) |
Jul 10, 2019 | 8.121 | 8.169 | 7.997 | 8.006 | 476,370 | -0.10(-1.18%) |
Jul 09, 2019 | 8.102 | 8.150 | 8.006 | 8.102 | 876,101 | -0.06(-0.71%) |
Jul 08, 2019 | 8.333 | 8.342 | 8.141 | 8.160 | 739,891 | -0.23(-2.75%) |
Jul 05, 2019 | 8.112 | 8.400 | 8.102 | 8.390 | 676,780 | +0.26(+3.19%) |
Jul 03, 2019 | 7.987 | 8.169 | 7.987 | 8.131 | 677,509 | +0.15(+1.93%) |
Jul 02, 2019 | 8.025 | 8.025 | 7.881 | 7.977 | 528,542 | -0.04(-0.48%) |
Jul 01, 2019 | 8.121 | 8.150 | 7.949 | 8.016 | 691,817 | -0.05(-0.60%) |
Jun 28, 2019 | 7.901 | 8.064 | 7.901 | 8.064 | 1,765,753 | +0.16(+2.07%) |
Jun 27, 2019 | 7.824 | 7.920 | 7.824 | 7.901 | 447,376 | +0.08(+0.98%) |
Jun 26, 2019 | 7.872 | 7.891 | 7.766 | 7.824 | 776,980 | -0.01(-0.12%) |
Jun 25, 2019 | 7.805 | 7.929 | 7.771 | 7.833 | 1,019,297 | +0.01(+0.12%) |
Jun 24, 2019 | 7.843 | 7.853 | 7.737 | 7.824 | 657,572 | -0.05(-0.61%) |
Jun 21, 2019 | 7.929 | 7.968 | 7.824 | 7.872 | 2,082,944 | -0.09(-1.09%) |
Jun 20, 2019 | 7.968 | 7.977 | 7.862 | 7.958 | 653,443 | +0.04(+0.48%) |
Jun 19, 2019 | 7.862 | 7.949 | 7.862 | 7.920 | 596,757 | +0.04(+0.49%) |
Jun 18, 2019 | 7.699 | 7.881 | 7.689 | 7.881 | 731,097 | +0.18(+2.37%) |
Jun 17, 2019 | 7.737 | 7.766 | 7.603 | 7.699 | 632,312 | -0.04(-0.50%) |
Jun 14, 2019 | 7.872 | 7.872 | 7.728 | 7.737 | 407,922 | -0.12(-1.59%) |
Jun 13, 2019 | 7.920 | 7.968 | 7.814 | 7.862 | 419,971 | +0.00(+0.00%) |
Jun 12, 2019 | 7.977 | 7.987 | 7.853 | 7.862 | 391,342 | -0.16(-2.03%) |
Jun 11, 2019 | 8.006 | 8.054 | 7.872 | 8.025 | 1,031,581 | +0.05(+0.60%) |
Jun 10, 2019 | 7.901 | 8.093 | 7.901 | 7.977 | 589,159 | +0.12(+1.59%) |
Jun 07, 2019 | 7.929 | 8.025 | 7.814 | 7.853 | 646,467 | -0.09(-1.09%) |
Jun 06, 2019 | 8.045 | 8.097 | 7.881 | 7.939 | 481,270 | -0.12(-1.55%) |
Jun 05, 2019 | 8.121 | 8.150 | 7.968 | 8.064 | 650,497 | -0.07(-0.83%) |
Jun 04, 2019 | 7.929 | 8.131 | 7.901 | 8.131 | 2,149,131 | +0.30(+3.80%) |
Jun 03, 2019 | 7.622 | 7.857 | 7.565 | 7.833 | 1,520,815 | +0.20(+2.64%) |
May 31, 2019 | 7.833 | 7.881 | 7.622 | 7.632 | 547,090 | -0.32(-3.99%) |
May 30, 2019 | 8.131 | 8.208 | 7.910 | 7.949 | 572,385 | -0.18(-2.24%) |
May 29, 2019 | 8.208 | 8.208 | 8.093 | 8.131 | 991,154 | -0.10(-1.17%) |
May 28, 2019 | 8.304 | 8.371 | 8.217 | 8.227 | 742,140 | -0.09(-1.04%) |
May 24, 2019 | 8.246 | 8.333 | 8.237 | 8.313 | 580,841 | +0.12(+1.41%) |
May 23, 2019 | 8.361 | 8.371 | 8.179 | 8.198 | 809,742 | -0.26(-3.06%) |
May 22, 2019 | 8.467 | 8.515 | 8.448 | 8.457 | 388,629 | -0.06(-0.68%) |
May 21, 2019 | 8.409 | 8.520 | 8.409 | 8.515 | 595,970 | +0.13(+1.60%) |
May 20, 2019 | 8.323 | 8.438 | 8.304 | 8.380 | 557,501 | +0.06(+0.69%) |
May 17, 2019 | 8.371 | 8.457 | 8.304 | 8.323 | 838,700 | -0.14(-1.70%) |
May 16, 2019 | 8.246 | 8.591 | 8.246 | 8.467 | 922,628 | +0.26(+3.15%) |
May 15, 2019 | 8.102 | 8.246 | 8.093 | 8.208 | 1,033,100 | +0.02(+0.23%) |
May 14, 2019 | 8.074 | 8.275 | 8.074 | 8.189 | 1,014,757 | +0.10(+1.18%) |
May 13, 2019 | 8.045 | 8.126 | 7.968 | 8.093 | 761,252 | -0.09(-1.06%) |
May 10, 2019 | 8.189 | 8.246 | 8.122 | 8.179 | 1,552,566 | -0.07(-0.81%) |
May 09, 2019 | 8.352 | 8.371 | 8.093 | 8.246 | 1,315,623 | -0.13(-1.60%) |
May 08, 2019 | 8.256 | 8.563 | 8.102 | 8.380 | 1,674,274 | +0.34(+4.17%) |
May 07, 2019 | 8.150 | 8.246 | 8.007 | 8.045 | 577,828 | -0.20(-2.44%) |
May 06, 2019 | 7.978 | 8.265 | 7.949 | 8.246 | 513,528 | +0.10(+1.18%) |
May 03, 2019 | 8.083 | 8.227 | 8.054 | 8.150 | 1,237,505 | +0.11(+1.31%) |
May 02, 2019 | 8.074 | 8.150 | 7.987 | 8.045 | 428,819 | -0.02(-0.24%) |