Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2019 | 8.270 | 8.270 | 0 | +0.00(+0.00%) | ||
Jul 29, 2019 | 7.260 | 7.380 | 6.890 | 7.110 | 6,511,757 | -0.16(-2.20%) |
Jul 26, 2019 | 7.450 | 7.620 | 7.210 | 7.270 | 4,677,300 | -0.19(-2.55%) |
Jul 25, 2019 | 8.100 | 8.100 | 7.200 | 7.460 | 8,654,243 | -0.51(-6.40%) |
Jul 24, 2019 | 8.090 | 8.380 | 7.890 | 7.970 | 3,737,604 | -0.08(-0.99%) |
Jul 23, 2019 | 7.850 | 8.250 | 7.750 | 8.050 | 4,060,387 | +0.15(+1.90%) |
Jul 22, 2019 | 7.720 | 8.200 | 7.570 | 7.900 | 5,406,371 | +0.23(+3.00%) |
Jul 19, 2019 | 7.610 | 7.750 | 7.435 | 7.670 | 6,491,600 | +0.05(+0.66%) |
Jul 18, 2019 | 7.860 | 7.980 | 7.510 | 7.620 | 7,216,402 | -0.28(-3.54%) |
Jul 17, 2019 | 8.190 | 8.250 | 7.880 | 7.900 | 4,892,959 | -0.30(-3.66%) |
Jul 16, 2019 | 8.420 | 8.850 | 8.180 | 8.200 | 5,816,648 | -0.25(-2.96%) |
Jul 15, 2019 | 8.950 | 8.989 | 8.385 | 8.450 | 6,435,414 | -0.44(-4.95%) |
Jul 12, 2019 | 9.090 | 9.220 | 8.865 | 8.890 | 4,750,100 | -0.15(-1.66%) |
Jul 11, 2019 | 9.600 | 9.620 | 8.990 | 9.040 | 9,101,579 | -0.56(-5.83%) |
Jul 10, 2019 | 9.130 | 9.680 | 9.020 | 9.600 | 6,714,312 | +0.73(+8.23%) |
Jul 09, 2019 | 8.920 | 8.969 | 8.640 | 8.870 | 4,118,622 | -0.15(-1.66%) |
Jul 08, 2019 | 8.830 | 9.220 | 8.810 | 9.020 | 5,538,604 | +0.11(+1.23%) |
Jul 05, 2019 | 8.520 | 8.950 | 8.520 | 8.910 | 5,841,500 | +0.32(+3.73%) |
Jul 03, 2019 | 8.570 | 8.620 | 8.285 | 8.590 | 4,624,600 | +0.10(+1.18%) |
Jul 02, 2019 | 8.670 | 8.780 | 8.390 | 8.490 | 6,255,625 | -0.24(-2.75%) |
Jul 01, 2019 | 8.890 | 9.110 | 8.680 | 8.730 | 9,746,237 | +0.20(+2.34%) |
Jun 28, 2019 | 8.390 | 8.550 | 8.205 | 8.530 | 5,821,700 | +0.14(+1.67%) |
Jun 27, 2019 | 8.430 | 8.530 | 8.205 | 8.390 | 6,015,581 | -0.07(-0.83%) |
Jun 26, 2019 | 7.800 | 8.720 | 7.740 | 8.460 | 10,787,587 | +0.85(+11.17%) |
Jun 25, 2019 | 7.660 | 7.820 | 7.470 | 7.610 | 4,787,140 | -0.12(-1.55%) |
Jun 24, 2019 | 7.810 | 7.930 | 7.680 | 7.730 | 6,127,836 | -0.06(-0.77%) |
Jun 21, 2019 | 7.930 | 8.280 | 7.560 | 7.790 | 9,562,900 | -0.07(-0.89%) |
Jun 20, 2019 | 7.610 | 8.260 | 7.560 | 7.860 | 9,424,656 | +0.52(+7.08%) |
Jun 19, 2019 | 7.350 | 7.630 | 7.190 | 7.340 | 6,952,089 | -0.03(-0.41%) |
Jun 18, 2019 | 6.960 | 7.465 | 6.845 | 7.370 | 7,746,499 | +0.46(+6.66%) |
Jun 17, 2019 | 6.610 | 6.910 | 6.540 | 6.910 | 5,413,773 | +0.29(+4.38%) |
Jun 14, 2019 | 7.340 | 7.440 | 6.610 | 6.620 | 8,658,500 | -0.73(-9.93%) |
Jun 13, 2019 | 7.370 | 7.460 | 7.070 | 7.350 | 10,862,665 | +0.19(+2.65%) |
Jun 12, 2019 | 7.440 | 7.460 | 7.010 | 7.160 | 7,907,941 | -0.44(-5.79%) |
Jun 11, 2019 | 7.850 | 7.880 | 7.470 | 7.600 | 13,360,592 | -0.23(-2.94%) |
Jun 10, 2019 | 8.010 | 8.230 | 7.745 | 7.830 | 10,309,114 | -0.29(-3.57%) |
Jun 07, 2019 | 8.070 | 8.216 | 7.730 | 8.120 | 6,024,000 | -0.01(-0.12%) |
Jun 06, 2019 | 8.170 | 8.420 | 7.690 | 8.130 | 11,661,609 | -0.10(-1.22%) |
Jun 05, 2019 | 8.680 | 8.820 | 8.120 | 8.230 | 9,139,950 | -0.51(-5.84%) |
Jun 04, 2019 | 8.880 | 9.155 | 8.700 | 8.740 | 7,524,338 | -0.03(-0.34%) |
Jun 03, 2019 | 8.430 | 9.000 | 8.430 | 8.770 | 9,229,841 | +0.40(+4.78%) |
May 31, 2019 | 8.800 | 9.009 | 8.290 | 8.370 | 10,450,000 | -0.77(-8.42%) |
May 30, 2019 | 9.090 | 9.740 | 9.000 | 9.140 | 12,794,830 | +0.05(+0.55%) |
May 29, 2019 | 8.520 | 9.150 | 8.300 | 9.090 | 10,800,966 | +0.31(+3.53%) |
May 28, 2019 | 8.660 | 8.910 | 8.530 | 8.780 | 8,212,527 | +0.15(+1.74%) |
May 24, 2019 | 9.040 | 9.090 | 8.480 | 8.630 | 7,246,500 | -0.22(-2.49%) |
May 23, 2019 | 9.600 | 9.600 | 8.810 | 8.850 | 8,917,373 | -1.16(-11.59%) |
May 22, 2019 | 10.22 | 10.53 | 9.930 | 10.01 | 5,371,428 | -0.36(-3.47%) |
May 21, 2019 | 10.27 | 10.59 | 10.07 | 10.37 | 6,092,400 | +0.14(+1.37%) |
May 20, 2019 | 10.76 | 10.77 | 10.03 | 10.23 | 7,195,423 | -0.63(-5.80%) |
May 17, 2019 | 11.21 | 11.39 | 10.86 | 10.86 | 5,390,700 | -0.31(-2.78%) |
May 16, 2019 | 11.39 | 11.67 | 11.08 | 11.17 | 5,580,042 | -0.15(-1.33%) |
May 15, 2019 | 11.23 | 11.38 | 11.05 | 11.32 | 5,239,627 | -0.19(-1.65%) |
May 14, 2019 | 11.04 | 11.75 | 11.00 | 11.51 | 5,496,001 | +0.61(+5.60%) |
May 13, 2019 | 11.54 | 11.67 | 10.67 | 10.90 | 7,969,954 | -0.81(-6.92%) |
May 10, 2019 | 12.07 | 12.17 | 11.44 | 11.71 | 6,621,300 | -0.43(-3.54%) |
May 09, 2019 | 12.10 | 12.25 | 11.87 | 12.14 | 3,821,870 | -0.19(-1.54%) |
May 08, 2019 | 12.11 | 12.49 | 12.10 | 12.33 | 6,063,979 | +0.25(+2.07%) |
May 07, 2019 | 12.84 | 12.84 | 11.97 | 12.08 | 6,367,601 | -1.06(-8.07%) |
May 06, 2019 | 12.73 | 13.16 | 12.63 | 13.14 | 6,224,175 | -0.07(-0.53%) |
May 03, 2019 | 12.83 | 13.27 | 12.80 | 13.21 | 6,390,200 | +0.69(+5.51%) |
May 02, 2019 | 13.21 | 13.38 | 11.85 | 12.52 | 11,527,187 | -0.71(-5.37%) |