Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.204 | 7.254 | 7.151 | 7.157 | 1,507,174 | -0.07(-0.97%) |
Jul 30, 2019 | 7.163 | 7.248 | 7.140 | 7.228 | 1,075,089 | +0.06(+0.82%) |
Jul 29, 2019 | 7.110 | 7.193 | 7.110 | 7.169 | 1,247,408 | +0.06(+0.83%) |
Jul 26, 2019 | 7.075 | 7.134 | 7.046 | 7.110 | 1,116,239 | +0.05(+0.75%) |
Jul 25, 2019 | 7.146 | 7.163 | 7.052 | 7.058 | 1,099,195 | -0.06(-0.91%) |
Jul 24, 2019 | 7.151 | 7.193 | 7.087 | 7.122 | 1,266,732 | -0.06(-0.82%) |
Jul 23, 2019 | 7.075 | 7.190 | 7.072 | 7.181 | 948,837 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.128 | 7.069 | 7.087 | 1,299,347 | -0.02(-0.33%) |
Jul 19, 2019 | 7.122 | 7.137 | 7.087 | 7.110 | 1,346,163 | -0.01(-0.16%) |
Jul 18, 2019 | 7.105 | 7.146 | 7.087 | 7.122 | 1,415,254 | -0.01(-0.16%) |
Jul 17, 2019 | 7.198 | 7.228 | 7.134 | 7.134 | 1,657,764 | -0.08(-1.14%) |
Jul 16, 2019 | 7.245 | 7.257 | 7.210 | 7.216 | 1,280,830 | -0.04(-0.49%) |
Jul 15, 2019 | 7.298 | 7.302 | 7.231 | 7.251 | 1,171,487 | -0.04(-0.56%) |
Jul 12, 2019 | 7.251 | 7.334 | 7.248 | 7.292 | 1,555,479 | +0.05(+0.65%) |
Jul 11, 2019 | 7.281 | 7.322 | 7.234 | 7.245 | 1,348,115 | +0.01(+0.08%) |
Jul 10, 2019 | 7.257 | 7.295 | 7.240 | 7.240 | 1,405,291 | +0.01(+0.16%) |
Jul 09, 2019 | 7.281 | 7.298 | 7.216 | 7.228 | 2,517,223 | -0.05(-0.73%) |
Jul 08, 2019 | 7.251 | 7.310 | 7.251 | 7.281 | 2,170,478 | +0.04(+0.57%) |
Jul 05, 2019 | 7.151 | 7.240 | 7.134 | 7.240 | 2,316,102 | +0.09(+1.23%) |
Jul 03, 2019 | 7.116 | 7.210 | 7.116 | 7.151 | 1,067,699 | +0.04(+0.58%) |
Jul 02, 2019 | 7.169 | 7.216 | 7.099 | 7.110 | 1,720,806 | -0.05(-0.74%) |
Jul 01, 2019 | 7.198 | 7.222 | 7.105 | 7.163 | 2,429,753 | +0.05(+0.66%) |
Jun 28, 2019 | 6.934 | 7.151 | 6.931 | 7.116 | 18,051,598 | +0.18(+2.62%) |
Jun 27, 2019 | 6.958 | 6.993 | 6.899 | 6.934 | 2,881,072 | -0.01(-0.17%) |
Jun 26, 2019 | 7.063 | 7.105 | 6.946 | 6.946 | 2,974,382 | -0.12(-1.66%) |
Jun 25, 2019 | 7.157 | 7.166 | 7.063 | 7.063 | 2,293,847 | -0.08(-1.15%) |
Jun 24, 2019 | 7.228 | 7.234 | 7.128 | 7.146 | 1,987,246 | -0.06(-0.81%) |
Jun 21, 2019 | 7.269 | 7.269 | 7.187 | 7.204 | 3,415,650 | -0.09(-1.29%) |
Jun 20, 2019 | 7.316 | 7.316 | 7.228 | 7.298 | 1,673,863 | +0.01(+0.16%) |
Jun 19, 2019 | 7.245 | 7.292 | 7.207 | 7.287 | 1,429,225 | +0.04(+0.57%) |
Jun 18, 2019 | 7.275 | 7.328 | 7.228 | 7.245 | 2,650,107 | +0.01(+0.08%) |
Jun 17, 2019 | 7.251 | 7.298 | 7.231 | 7.240 | 1,925,602 | +0.02(+0.24%) |
Jun 14, 2019 | 7.151 | 7.251 | 7.122 | 7.222 | 1,718,129 | +0.08(+1.07%) |
Jun 13, 2019 | 7.181 | 7.204 | 7.116 | 7.146 | 1,822,160 | -0.01(-0.08%) |
Jun 12, 2019 | 7.063 | 7.214 | 7.040 | 7.151 | 2,685,769 | +0.08(+1.08%) |
Jun 11, 2019 | 7.134 | 7.140 | 7.022 | 7.075 | 3,556,446 | -0.06(-0.82%) |
Jun 10, 2019 | 7.369 | 7.392 | 7.087 | 7.134 | 5,781,195 | -0.21(-2.88%) |
Jun 07, 2019 | 7.316 | 7.348 | 7.257 | 7.345 | 1,980,072 | +0.05(+0.64%) |
Jun 06, 2019 | 7.357 | 7.380 | 7.222 | 7.298 | 1,606,028 | -0.06(-0.80%) |
Jun 05, 2019 | 7.380 | 7.404 | 7.322 | 7.357 | 2,101,549 | -0.04(-0.48%) |
Jun 04, 2019 | 7.310 | 7.404 | 7.281 | 7.392 | 1,739,181 | +0.09(+1.29%) |
Jun 03, 2019 | 7.222 | 7.345 | 7.216 | 7.298 | 2,079,255 | +0.07(+0.97%) |
May 31, 2019 | 7.316 | 7.316 | 7.210 | 7.228 | 2,570,211 | -0.11(-1.52%) |
May 30, 2019 | 7.392 | 7.451 | 7.292 | 7.339 | 2,759,665 | -0.07(-0.95%) |
May 29, 2019 | 7.557 | 7.568 | 7.392 | 7.410 | 2,971,014 | -0.16(-2.17%) |
May 28, 2019 | 7.604 | 7.645 | 7.551 | 7.574 | 2,141,722 | -0.02(-0.31%) |
May 24, 2019 | 7.615 | 7.662 | 7.586 | 7.598 | 2,118,878 | +0.01(+0.15%) |
May 23, 2019 | 7.533 | 7.604 | 7.527 | 7.586 | 1,427,643 | +0.02(+0.31%) |
May 22, 2019 | 7.715 | 7.730 | 7.474 | 7.562 | 3,209,476 | -0.12(-1.60%) |
May 21, 2019 | 7.611 | 7.703 | 7.565 | 7.686 | 3,048,371 | +0.12(+1.60%) |
May 20, 2019 | 7.611 | 7.640 | 7.536 | 7.565 | 4,349,127 | +0.03(+0.46%) |
May 17, 2019 | 7.444 | 7.582 | 7.427 | 7.531 | 4,738,595 | +0.09(+1.16%) |
May 16, 2019 | 7.502 | 7.605 | 7.404 | 7.444 | 11,068,840 | -0.29(-3.72%) |
May 15, 2019 | 7.611 | 7.743 | 7.571 | 7.732 | 2,028,273 | +0.15(+1.97%) |
May 14, 2019 | 7.542 | 7.605 | 7.439 | 7.582 | 1,936,217 | +0.06(+0.84%) |
May 13, 2019 | 7.473 | 7.542 | 7.352 | 7.519 | 2,671,805 | +0.02(+0.31%) |
May 10, 2019 | 7.479 | 7.536 | 7.324 | 7.496 | 4,191,325 | +0.09(+1.16%) |
May 09, 2019 | 7.416 | 7.450 | 7.249 | 7.410 | 4,210,974 | -0.05(-0.62%) |
May 08, 2019 | 7.646 | 7.663 | 7.433 | 7.456 | 4,160,843 | -0.22(-2.92%) |
May 07, 2019 | 7.766 | 7.830 | 7.640 | 7.680 | 3,492,720 | -0.12(-1.55%) |
May 06, 2019 | 7.864 | 7.953 | 7.772 | 7.801 | 2,730,493 | -0.13(-1.67%) |
May 03, 2019 | 7.904 | 7.990 | 7.875 | 7.933 | 1,538,825 | +0.07(+0.95%) |
May 02, 2019 | 7.824 | 7.884 | 7.806 | 7.858 | 2,086,662 | +0.03(+0.44%) |