Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.266 | 8.266 | 6.921 | 6.921 | 35,862 | -1.17(-14.41%) |
Jul 30, 2019 | 8.065 | 8.086 | 8.027 | 8.086 | 2,115 | +0.04(+0.50%) |
Jul 29, 2019 | 7.915 | 8.246 | 7.781 | 8.046 | 12,141 | +0.33(+4.26%) |
Jul 26, 2019 | 7.566 | 7.717 | 7.566 | 7.717 | 1,595 | +0.13(+1.76%) |
Jul 25, 2019 | 7.529 | 7.646 | 7.522 | 7.584 | 1,765 | +0.06(+0.73%) |
Jul 24, 2019 | 7.515 | 7.556 | 7.515 | 7.529 | 8,618 | +0.01(+0.12%) |
Jul 23, 2019 | 7.673 | 7.714 | 7.515 | 7.520 | 27,681 | -0.22(-2.79%) |
Jul 22, 2019 | 7.832 | 7.913 | 7.736 | 7.736 | 7,094 | +0.00(+0.00%) |
Jul 19, 2019 | 7.811 | 7.860 | 7.736 | 7.736 | 18,130 | -0.12(-1.58%) |
Jul 18, 2019 | 8.018 | 8.211 | 7.860 | 7.860 | 15,663 | -0.13(-1.57%) |
Jul 17, 2019 | 8.011 | 8.011 | 7.963 | 7.985 | 2,636 | +0.19(+2.49%) |
Jul 16, 2019 | 7.934 | 8.108 | 7.791 | 7.791 | 6,280 | -0.10(-1.31%) |
Jul 15, 2019 | 7.901 | 8.390 | 7.804 | 7.894 | 41,684 | +0.10(+1.33%) |
Jul 12, 2019 | 7.777 | 7.918 | 7.777 | 7.791 | 4,496 | +0.06(+0.80%) |
Jul 11, 2019 | 7.880 | 8.011 | 7.729 | 7.729 | 21,575 | -0.07(-0.90%) |
Jul 10, 2019 | 7.853 | 7.887 | 7.770 | 7.799 | 9,414 | +0.06(+0.73%) |
Jul 09, 2019 | 7.736 | 7.808 | 7.686 | 7.742 | 4,632 | -0.01(-0.17%) |
Jul 08, 2019 | 7.695 | 7.770 | 7.694 | 7.755 | 1,681 | +0.09(+1.16%) |
Jul 05, 2019 | 7.791 | 7.865 | 7.639 | 7.667 | 11,893 | -0.13(-1.64%) |
Jul 03, 2019 | 7.839 | 7.933 | 7.736 | 7.794 | 6,672 | -0.13(-1.70%) |
Jul 02, 2019 | 7.991 | 8.110 | 7.899 | 7.929 | 4,515 | +0.03(+0.35%) |
Jul 01, 2019 | 8.060 | 8.101 | 7.901 | 7.901 | 4,827 | -0.02(-0.26%) |
Jun 28, 2019 | 7.825 | 7.963 | 7.825 | 7.922 | 12,183 | +0.18(+2.39%) |
Jun 27, 2019 | 7.818 | 7.818 | 7.678 | 7.737 | 6,484 | -0.08(-1.05%) |
Jun 26, 2019 | 7.863 | 7.938 | 7.819 | 7.819 | 2,976 | -0.12(-1.47%) |
Jun 25, 2019 | 8.014 | 8.060 | 7.736 | 7.935 | 26,661 | -0.14(-1.79%) |
Jun 24, 2019 | 8.074 | 8.205 | 8.074 | 8.080 | 1,823 | -0.19(-2.32%) |
Jun 21, 2019 | 8.328 | 8.328 | 8.075 | 8.272 | 2,632 | -0.08(-0.99%) |
Jun 20, 2019 | 8.289 | 8.355 | 8.289 | 8.355 | 2,176 | +0.05(+0.57%) |
Jun 19, 2019 | 8.355 | 8.423 | 8.215 | 8.308 | 3,046 | +0.06(+0.69%) |
Jun 18, 2019 | 8.476 | 8.479 | 8.250 | 8.250 | 4,002 | -0.32(-3.77%) |
Jun 17, 2019 | 8.513 | 8.629 | 8.513 | 8.573 | 1,629 | +0.14(+1.61%) |
Jun 14, 2019 | 8.351 | 8.464 | 8.280 | 8.437 | 2,778 | +0.15(+1.83%) |
Jun 13, 2019 | 8.451 | 8.663 | 8.219 | 8.286 | 4,143 | -0.27(-3.20%) |
Jun 12, 2019 | 8.560 | 8.560 | 8.560 | 8.560 | 988 | +0.21(+2.51%) |
Jun 11, 2019 | 8.321 | 8.351 | 8.304 | 8.351 | 842 | +0.17(+2.08%) |
Jun 10, 2019 | 8.410 | 8.410 | 8.178 | 8.181 | 1,804 | -0.11(-1.36%) |
Jun 07, 2019 | 8.629 | 8.629 | 8.294 | 8.294 | 3,071 | -0.31(-3.65%) |
Jun 06, 2019 | 8.643 | 8.725 | 8.492 | 8.608 | 3,985 | -0.13(-1.49%) |
Jun 05, 2019 | 8.102 | 8.738 | 8.102 | 8.738 | 18,601 | +0.59(+7.19%) |
Jun 04, 2019 | 7.679 | 8.152 | 7.679 | 8.152 | 6,410 | +0.41(+5.32%) |
Jun 03, 2019 | 7.836 | 7.904 | 7.713 | 7.740 | 9,093 | +0.01(+0.09%) |
May 31, 2019 | 7.726 | 7.791 | 7.720 | 7.733 | 3,071 | -0.06(-0.79%) |
May 30, 2019 | 8.000 | 8.000 | 7.795 | 7.795 | 2,492 | -0.13(-1.69%) |
May 29, 2019 | 8.234 | 8.234 | 7.868 | 7.929 | 6,940 | -0.37(-4.41%) |
May 28, 2019 | 8.696 | 8.696 | 8.294 | 8.294 | 5,744 | -0.45(-5.12%) |
May 24, 2019 | 8.742 | 8.742 | 8.742 | 451 | +0.00(+0.00%) | |
May 23, 2019 | 8.742 | 8.792 | 8.742 | 8.742 | 1,695 | -0.02(-0.23%) |
May 22, 2019 | 8.843 | 8.843 | 8.762 | 8.762 | 3,870 | +0.03(+0.33%) |
May 21, 2019 | 8.578 | 8.820 | 8.559 | 8.733 | 3,603 | -0.11(-1.19%) |
May 20, 2019 | 8.838 | 8.838 | 383 | +0.00(+0.00%) | ||
May 17, 2019 | 8.821 | 8.838 | 8.715 | 8.838 | 3,689 | +0.17(+1.90%) |
May 16, 2019 | 8.769 | 8.769 | 8.647 | 8.673 | 2,158 | -0.15(-1.75%) |
May 15, 2019 | 8.579 | 8.827 | 8.579 | 8.827 | 3,202 | +0.09(+0.98%) |
May 14, 2019 | 8.066 | 8.742 | 8.066 | 8.742 | 1,196 | +0.34(+4.10%) |
May 13, 2019 | 8.566 | 8.566 | 8.342 | 8.398 | 8,417 | -0.19(-2.19%) |
May 10, 2019 | 8.715 | 8.715 | 8.560 | 8.586 | 5,164 | -0.18(-2.04%) |
May 09, 2019 | 9.020 | 9.291 | 8.722 | 8.765 | 7,700 | -0.38(-4.19%) |
May 08, 2019 | 9.081 | 9.250 | 9.063 | 9.148 | 5,687 | +0.43(+4.90%) |
May 07, 2019 | 9.697 | 9.697 | 8.512 | 8.721 | 24,549 | -0.83(-8.72%) |
May 06, 2019 | 9.623 | 9.731 | 9.555 | 9.555 | 5,157 | +0.00(+0.05%) |
May 03, 2019 | 10.01 | 10.01 | 9.550 | 9.550 | 7,821 | -0.31(-3.16%) |
May 02, 2019 | 9.928 | 10.00 | 9.818 | 9.862 | 5,496 | -0.09(-0.93%) |