Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.638 | 8.667 | 8.611 | 8.626 | 383,516 | -0.01(-0.13%) |
Jul 30, 2019 | 8.620 | 8.655 | 8.539 | 8.638 | 355,121 | +0.02(+0.27%) |
Jul 29, 2019 | 8.534 | 8.632 | 8.458 | 8.615 | 484,096 | +0.08(+0.95%) |
Jul 26, 2019 | 8.568 | 8.609 | 8.516 | 8.534 | 291,570 | -0.02(-0.27%) |
Jul 25, 2019 | 8.603 | 8.649 | 8.528 | 8.557 | 310,643 | -0.05(-0.61%) |
Jul 24, 2019 | 8.655 | 8.661 | 8.580 | 8.609 | 479,829 | -0.05(-0.60%) |
Jul 23, 2019 | 8.638 | 8.684 | 8.577 | 8.661 | 529,251 | +0.02(+0.27%) |
Jul 22, 2019 | 8.626 | 8.678 | 8.610 | 8.638 | 579,333 | +0.01(+0.13%) |
Jul 19, 2019 | 8.655 | 8.696 | 8.574 | 8.626 | 544,275 | +0.03(+0.34%) |
Jul 18, 2019 | 8.557 | 8.643 | 8.539 | 8.597 | 524,748 | +0.04(+0.47%) |
Jul 17, 2019 | 8.545 | 8.672 | 8.528 | 8.557 | 830,542 | +0.01(+0.14%) |
Jul 16, 2019 | 8.690 | 8.759 | 8.458 | 8.545 | 2,073,263 | -0.09(-1.01%) |
Jul 15, 2019 | 8.510 | 8.684 | 8.493 | 8.632 | 1,563,109 | +0.25(+2.97%) |
Jul 12, 2019 | 8.395 | 8.505 | 8.383 | 8.383 | 255,987 | -0.02(-0.21%) |
Jul 11, 2019 | 8.395 | 8.452 | 8.341 | 8.400 | 303,809 | +0.00(+0.00%) |
Jul 10, 2019 | 8.325 | 8.406 | 8.296 | 8.400 | 249,933 | +0.08(+0.90%) |
Jul 09, 2019 | 8.313 | 8.377 | 8.273 | 8.325 | 203,054 | -0.07(-0.83%) |
Jul 08, 2019 | 8.389 | 8.395 | 8.209 | 8.395 | 348,244 | +0.08(+0.90%) |
Jul 05, 2019 | 8.331 | 8.331 | 8.169 | 8.319 | 234,223 | +0.00(+0.00%) |
Jul 03, 2019 | 8.319 | 8.377 | 8.238 | 8.319 | 163,749 | +0.02(+0.21%) |
Jul 02, 2019 | 8.302 | 8.333 | 8.250 | 8.302 | 272,118 | +0.01(+0.07%) |
Jul 01, 2019 | 8.308 | 8.360 | 8.261 | 8.296 | 229,208 | +0.06(+0.70%) |
Jun 28, 2019 | 8.244 | 8.276 | 8.232 | 8.238 | 174,631 | +0.01(+0.14%) |
Jun 27, 2019 | 8.163 | 8.244 | 8.117 | 8.227 | 166,189 | +0.09(+1.07%) |
Jun 26, 2019 | 8.111 | 8.192 | 8.088 | 8.140 | 133,745 | +0.03(+0.43%) |
Jun 25, 2019 | 8.180 | 8.186 | 8.094 | 8.105 | 163,686 | -0.07(-0.85%) |
Jun 24, 2019 | 8.215 | 8.273 | 8.169 | 8.175 | 216,126 | -0.06(-0.77%) |
Jun 21, 2019 | 8.192 | 8.238 | 8.175 | 8.238 | 173,767 | +0.02(+0.28%) |
Jun 20, 2019 | 8.221 | 8.221 | 8.076 | 8.215 | 203,827 | +0.05(+0.57%) |
Jun 19, 2019 | 8.151 | 8.221 | 8.146 | 8.169 | 132,932 | +0.02(+0.21%) |
Jun 18, 2019 | 8.146 | 8.198 | 8.105 | 8.151 | 129,494 | +0.02(+0.28%) |
Jun 17, 2019 | 8.163 | 8.192 | 8.082 | 8.128 | 154,784 | -0.03(-0.43%) |
Jun 14, 2019 | 8.215 | 8.221 | 8.163 | 8.163 | 246,832 | +0.01(+0.07%) |
Jun 13, 2019 | 8.105 | 8.186 | 8.105 | 8.157 | 204,675 | +0.06(+0.79%) |
Jun 12, 2019 | 7.989 | 8.105 | 7.949 | 8.094 | 268,398 | +0.10(+1.23%) |
Jun 11, 2019 | 8.047 | 8.047 | 7.960 | 7.995 | 139,836 | +0.00(+0.00%) |
Jun 10, 2019 | 8.094 | 8.146 | 7.960 | 7.995 | 329,379 | -0.08(-0.93%) |
Jun 07, 2019 | 7.984 | 8.070 | 7.914 | 8.070 | 241,132 | +0.10(+1.23%) |
Jun 06, 2019 | 7.984 | 8.030 | 7.934 | 7.972 | 193,885 | -0.02(-0.22%) |
Jun 05, 2019 | 7.885 | 8.047 | 7.810 | 7.989 | 282,470 | +0.13(+1.62%) |
Jun 04, 2019 | 7.740 | 7.902 | 7.735 | 7.862 | 212,212 | +0.16(+2.03%) |
Jun 03, 2019 | 7.746 | 7.810 | 7.694 | 7.706 | 267,608 | -0.05(-0.60%) |
May 31, 2019 | 7.862 | 7.862 | 7.677 | 7.752 | 479,501 | -0.15(-1.90%) |
May 30, 2019 | 8.076 | 8.076 | 7.885 | 7.902 | 472,089 | -0.10(-1.30%) |
May 29, 2019 | 8.086 | 8.086 | 7.928 | 8.007 | 408,321 | -0.11(-1.32%) |
May 28, 2019 | 8.074 | 8.125 | 8.018 | 8.114 | 388,873 | +0.11(+1.41%) |
May 24, 2019 | 8.041 | 8.052 | 7.967 | 8.001 | 224,192 | +0.03(+0.42%) |
May 23, 2019 | 8.035 | 8.052 | 7.956 | 7.967 | 241,497 | -0.07(-0.84%) |
May 22, 2019 | 8.018 | 8.091 | 8.018 | 8.035 | 224,332 | +0.02(+0.21%) |
May 21, 2019 | 7.967 | 8.052 | 7.967 | 8.018 | 162,524 | +0.07(+0.85%) |
May 20, 2019 | 7.950 | 8.007 | 7.928 | 7.950 | 173,789 | +0.00(+0.00%) |
May 17, 2019 | 7.939 | 8.018 | 7.911 | 7.950 | 161,985 | +0.01(+0.14%) |
May 16, 2019 | 7.883 | 7.961 | 7.883 | 7.939 | 150,620 | +0.03(+0.43%) |
May 15, 2019 | 7.871 | 7.950 | 7.832 | 7.905 | 208,160 | +0.02(+0.21%) |
May 14, 2019 | 7.894 | 7.984 | 7.871 | 7.888 | 308,797 | -0.02(-0.21%) |
May 13, 2019 | 7.939 | 7.992 | 7.843 | 7.905 | 379,831 | -0.10(-1.20%) |
May 10, 2019 | 7.945 | 8.052 | 7.945 | 8.001 | 206,469 | +0.01(+0.14%) |
May 09, 2019 | 7.990 | 8.029 | 7.933 | 7.990 | 242,220 | -0.01(-0.07%) |
May 08, 2019 | 8.029 | 8.097 | 7.995 | 7.995 | 161,223 | -0.04(-0.49%) |
May 07, 2019 | 8.052 | 8.153 | 7.967 | 8.035 | 318,484 | -0.07(-0.90%) |
May 06, 2019 | 8.018 | 8.165 | 7.956 | 8.108 | 428,486 | -0.07(-0.90%) |
May 03, 2019 | 8.114 | 8.244 | 8.114 | 8.182 | 335,314 | +0.10(+1.26%) |
May 02, 2019 | 7.956 | 8.114 | 7.911 | 8.080 | 649,775 | +0.20(+2.58%) |