Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.422 | 7.473 | 7.367 | 7.373 | 1,463,027 | -0.07(-0.97%) |
Jul 30, 2019 | 7.379 | 7.467 | 7.355 | 7.446 | 1,043,598 | +0.06(+0.82%) |
Jul 29, 2019 | 7.325 | 7.410 | 7.325 | 7.385 | 1,210,869 | +0.06(+0.83%) |
Jul 26, 2019 | 7.289 | 7.349 | 7.258 | 7.325 | 1,083,542 | +0.05(+0.75%) |
Jul 25, 2019 | 7.361 | 7.379 | 7.264 | 7.271 | 1,066,998 | -0.07(-0.91%) |
Jul 24, 2019 | 7.367 | 7.410 | 7.301 | 7.337 | 1,229,627 | -0.06(-0.82%) |
Jul 23, 2019 | 7.289 | 7.407 | 7.286 | 7.398 | 921,044 | +0.10(+1.33%) |
Jul 22, 2019 | 7.325 | 7.343 | 7.283 | 7.301 | 1,261,287 | -0.02(-0.33%) |
Jul 19, 2019 | 7.337 | 7.352 | 7.301 | 7.325 | 1,306,731 | -0.01(-0.16%) |
Jul 18, 2019 | 7.319 | 7.361 | 7.301 | 7.337 | 1,373,799 | -0.01(-0.16%) |
Jul 17, 2019 | 7.416 | 7.446 | 7.349 | 7.349 | 1,609,206 | -0.08(-1.14%) |
Jul 16, 2019 | 7.464 | 7.476 | 7.428 | 7.434 | 1,243,313 | -0.04(-0.49%) |
Jul 15, 2019 | 7.519 | 7.522 | 7.449 | 7.470 | 1,137,172 | -0.04(-0.56%) |
Jul 12, 2019 | 7.470 | 7.555 | 7.467 | 7.512 | 1,509,916 | +0.05(+0.65%) |
Jul 11, 2019 | 7.500 | 7.543 | 7.452 | 7.464 | 1,308,626 | +0.01(+0.08%) |
Jul 10, 2019 | 7.476 | 7.515 | 7.458 | 7.458 | 1,364,127 | +0.01(+0.16%) |
Jul 09, 2019 | 7.500 | 7.519 | 7.434 | 7.446 | 2,443,489 | -0.05(-0.73%) |
Jul 08, 2019 | 7.470 | 7.531 | 7.470 | 7.500 | 2,106,901 | +0.04(+0.57%) |
Jul 05, 2019 | 7.367 | 7.458 | 7.349 | 7.458 | 2,248,260 | +0.09(+1.23%) |
Jul 03, 2019 | 7.331 | 7.428 | 7.331 | 7.367 | 1,036,424 | +0.04(+0.58%) |
Jul 02, 2019 | 7.385 | 7.434 | 7.313 | 7.325 | 1,670,401 | -0.05(-0.74%) |
Jul 01, 2019 | 7.416 | 7.440 | 7.319 | 7.379 | 2,358,581 | +0.05(+0.66%) |
Jun 28, 2019 | 7.143 | 7.367 | 7.140 | 7.331 | 17,522,838 | +0.19(+2.62%) |
Jun 27, 2019 | 7.168 | 7.204 | 7.107 | 7.143 | 2,796,680 | -0.01(-0.17%) |
Jun 26, 2019 | 7.277 | 7.319 | 7.156 | 7.156 | 2,887,257 | -0.12(-1.66%) |
Jun 25, 2019 | 7.373 | 7.382 | 7.277 | 7.277 | 2,226,657 | -0.08(-1.15%) |
Jun 24, 2019 | 7.446 | 7.452 | 7.343 | 7.361 | 1,929,036 | -0.06(-0.82%) |
Jun 21, 2019 | 7.488 | 7.488 | 7.404 | 7.422 | 3,315,600 | -0.10(-1.29%) |
Jun 20, 2019 | 7.537 | 7.537 | 7.446 | 7.519 | 1,624,832 | +0.01(+0.16%) |
Jun 19, 2019 | 7.464 | 7.512 | 7.425 | 7.506 | 1,387,361 | +0.04(+0.57%) |
Jun 18, 2019 | 7.494 | 7.549 | 7.446 | 7.464 | 2,572,481 | +0.01(+0.08%) |
Jun 17, 2019 | 7.470 | 7.519 | 7.449 | 7.458 | 1,869,198 | +0.02(+0.24%) |
Jun 14, 2019 | 7.367 | 7.470 | 7.337 | 7.440 | 1,667,802 | +0.08(+1.07%) |
Jun 13, 2019 | 7.398 | 7.422 | 7.331 | 7.361 | 1,768,786 | -0.01(-0.08%) |
Jun 12, 2019 | 7.277 | 7.432 | 7.252 | 7.367 | 2,607,098 | +0.08(+1.08%) |
Jun 11, 2019 | 7.349 | 7.355 | 7.234 | 7.289 | 3,452,272 | -0.06(-0.82%) |
Jun 10, 2019 | 7.591 | 7.615 | 7.301 | 7.349 | 5,611,855 | -0.22(-2.88%) |
Jun 07, 2019 | 7.537 | 7.570 | 7.476 | 7.567 | 1,922,073 | +0.05(+0.64%) |
Jun 06, 2019 | 7.579 | 7.603 | 7.440 | 7.519 | 1,558,985 | -0.06(-0.80%) |
Jun 05, 2019 | 7.603 | 7.627 | 7.543 | 7.579 | 2,039,991 | -0.04(-0.48%) |
Jun 04, 2019 | 7.531 | 7.627 | 7.500 | 7.615 | 1,688,238 | +0.10(+1.29%) |
Jun 03, 2019 | 7.440 | 7.567 | 7.434 | 7.519 | 2,018,350 | +0.07(+0.97%) |
May 31, 2019 | 7.537 | 7.537 | 7.428 | 7.446 | 2,494,925 | -0.11(-1.52%) |
May 30, 2019 | 7.615 | 7.676 | 7.512 | 7.561 | 2,678,830 | -0.07(-0.95%) |
May 29, 2019 | 7.785 | 7.797 | 7.615 | 7.633 | 2,883,989 | -0.17(-2.17%) |
May 28, 2019 | 7.833 | 7.875 | 7.779 | 7.803 | 2,078,988 | -0.02(-0.31%) |
May 24, 2019 | 7.845 | 7.894 | 7.815 | 7.827 | 2,056,813 | +0.01(+0.15%) |
May 23, 2019 | 7.760 | 7.833 | 7.754 | 7.815 | 1,385,825 | +0.02(+0.31%) |
May 22, 2019 | 7.948 | 7.963 | 7.700 | 7.791 | 3,115,466 | -0.13(-1.60%) |
May 21, 2019 | 7.841 | 7.935 | 7.793 | 7.918 | 2,959,079 | +0.12(+1.60%) |
May 20, 2019 | 7.841 | 7.870 | 7.764 | 7.793 | 4,221,735 | +0.04(+0.46%) |
May 17, 2019 | 7.669 | 7.811 | 7.651 | 7.758 | 4,599,794 | +0.09(+1.16%) |
May 16, 2019 | 7.728 | 7.835 | 7.628 | 7.669 | 10,744,617 | -0.30(-3.72%) |
May 15, 2019 | 7.841 | 7.977 | 7.799 | 7.965 | 1,968,862 | +0.15(+1.97%) |
May 14, 2019 | 7.770 | 7.835 | 7.663 | 7.811 | 1,879,502 | +0.07(+0.84%) |
May 13, 2019 | 7.699 | 7.770 | 7.574 | 7.746 | 2,593,544 | +0.02(+0.31%) |
May 10, 2019 | 7.705 | 7.764 | 7.545 | 7.722 | 4,068,555 | +0.09(+1.16%) |
May 09, 2019 | 7.639 | 7.675 | 7.468 | 7.633 | 4,087,628 | -0.05(-0.62%) |
May 08, 2019 | 7.876 | 7.894 | 7.657 | 7.681 | 4,038,966 | -0.23(-2.92%) |
May 07, 2019 | 8.001 | 8.066 | 7.870 | 7.912 | 3,390,413 | -0.12(-1.55%) |
May 06, 2019 | 8.101 | 8.193 | 8.007 | 8.036 | 2,650,513 | -0.14(-1.67%) |
May 03, 2019 | 8.143 | 8.232 | 8.113 | 8.172 | 1,493,751 | +0.08(+0.95%) |
May 02, 2019 | 8.060 | 8.122 | 8.042 | 8.095 | 2,025,540 | +0.04(+0.44%) |