Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.574 | 8.576 | 8.511 | 8.539 | 413,580 | +0.02(+0.25%) |
Jul 30, 2019 | 8.539 | 8.553 | 8.504 | 8.518 | 361,204 | -0.02(-0.29%) |
Jul 29, 2019 | 8.578 | 8.597 | 8.507 | 8.543 | 426,679 | -0.04(-0.45%) |
Jul 26, 2019 | 8.507 | 8.581 | 8.479 | 8.581 | 806,013 | +0.07(+0.87%) |
Jul 25, 2019 | 8.479 | 8.507 | 8.437 | 8.507 | 644,254 | +0.05(+0.58%) |
Jul 24, 2019 | 8.437 | 8.458 | 8.430 | 8.458 | 280,820 | +0.03(+0.33%) |
Jul 23, 2019 | 8.430 | 8.458 | 8.423 | 8.430 | 267,156 | -0.01(-0.08%) |
Jul 22, 2019 | 8.416 | 8.458 | 8.409 | 8.437 | 362,300 | +0.01(+0.17%) |
Jul 19, 2019 | 8.395 | 8.423 | 8.374 | 8.423 | 376,907 | +0.05(+0.59%) |
Jul 18, 2019 | 8.423 | 8.423 | 8.360 | 8.374 | 515,285 | -0.06(-0.67%) |
Jul 17, 2019 | 8.423 | 8.437 | 8.395 | 8.430 | 454,950 | +0.01(+0.17%) |
Jul 16, 2019 | 8.388 | 8.430 | 8.381 | 8.416 | 376,764 | +0.02(+0.25%) |
Jul 15, 2019 | 8.367 | 8.416 | 8.367 | 8.395 | 340,135 | +0.03(+0.34%) |
Jul 12, 2019 | 8.388 | 8.416 | 8.367 | 8.367 | 350,026 | -0.02(-0.25%) |
Jul 11, 2019 | 8.430 | 8.465 | 8.377 | 8.388 | 516,629 | -0.04(-0.50%) |
Jul 10, 2019 | 8.423 | 8.498 | 8.402 | 8.430 | 738,076 | +0.04(+0.42%) |
Jul 09, 2019 | 8.409 | 8.437 | 8.381 | 8.395 | 379,965 | -0.02(-0.25%) |
Jul 08, 2019 | 8.374 | 8.423 | 8.360 | 8.416 | 332,067 | +0.02(+0.25%) |
Jul 05, 2019 | 8.360 | 8.395 | 8.325 | 8.395 | 199,832 | +0.04(+0.42%) |
Jul 03, 2019 | 8.339 | 8.367 | 8.311 | 8.360 | 272,938 | +0.01(+0.08%) |
Jul 02, 2019 | 8.282 | 8.353 | 8.268 | 8.353 | 351,124 | +0.08(+0.93%) |
Jul 01, 2019 | 8.346 | 8.381 | 8.261 | 8.275 | 393,710 | -0.04(-0.42%) |
Jun 28, 2019 | 8.296 | 8.325 | 8.268 | 8.311 | 298,966 | +0.03(+0.34%) |
Jun 27, 2019 | 8.275 | 8.318 | 8.261 | 8.282 | 332,772 | -0.01(-0.13%) |
Jun 26, 2019 | 8.286 | 8.321 | 8.221 | 8.293 | 800,608 | +0.01(+0.17%) |
Jun 25, 2019 | 8.279 | 8.356 | 8.258 | 8.279 | 511,352 | +0.00(+0.00%) |
Jun 24, 2019 | 8.216 | 8.293 | 8.216 | 8.279 | 537,096 | +0.06(+0.68%) |
Jun 21, 2019 | 8.251 | 8.279 | 8.216 | 8.223 | 513,274 | -0.02(-0.25%) |
Jun 20, 2019 | 8.251 | 8.265 | 8.195 | 8.244 | 525,024 | -0.01(-0.17%) |
Jun 19, 2019 | 8.195 | 8.286 | 8.188 | 8.258 | 664,698 | +0.06(+0.77%) |
Jun 18, 2019 | 8.258 | 8.258 | 8.188 | 8.195 | 429,777 | -0.05(-0.59%) |
Jun 17, 2019 | 8.216 | 8.247 | 8.174 | 8.244 | 297,723 | +0.02(+0.26%) |
Jun 14, 2019 | 8.195 | 8.223 | 8.132 | 8.223 | 364,969 | +0.03(+0.34%) |
Jun 13, 2019 | 8.209 | 8.209 | 8.171 | 8.195 | 178,413 | +0.00(+0.00%) |
Jun 12, 2019 | 8.167 | 8.209 | 8.160 | 8.195 | 372,613 | +0.03(+0.43%) |
Jun 11, 2019 | 8.230 | 8.272 | 8.146 | 8.160 | 690,875 | -0.13(-1.60%) |
Jun 10, 2019 | 8.230 | 8.293 | 8.146 | 8.293 | 779,976 | +0.08(+0.94%) |
Jun 07, 2019 | 8.153 | 8.216 | 8.146 | 8.216 | 419,457 | +0.09(+1.12%) |
Jun 06, 2019 | 8.153 | 8.167 | 8.104 | 8.125 | 437,383 | -0.04(-0.51%) |
Jun 05, 2019 | 8.118 | 8.167 | 8.116 | 8.167 | 473,509 | +0.07(+0.86%) |
Jun 04, 2019 | 8.083 | 8.104 | 8.062 | 8.097 | 397,094 | +0.02(+0.26%) |
Jun 03, 2019 | 7.978 | 8.111 | 7.971 | 8.076 | 546,906 | +0.10(+1.23%) |
May 31, 2019 | 8.048 | 8.069 | 7.908 | 7.978 | 731,655 | -0.06(-0.78%) |
May 30, 2019 | 8.111 | 8.153 | 8.020 | 8.041 | 676,155 | -0.07(-0.90%) |
May 29, 2019 | 8.136 | 8.163 | 8.108 | 8.115 | 671,574 | -0.03(-0.43%) |
May 28, 2019 | 8.156 | 8.198 | 8.108 | 8.149 | 564,476 | -0.03(-0.42%) |
May 24, 2019 | 8.136 | 8.184 | 8.087 | 8.184 | 543,042 | +0.06(+0.68%) |
May 23, 2019 | 8.142 | 8.156 | 8.115 | 8.129 | 280,372 | -0.02(-0.26%) |
May 22, 2019 | 8.115 | 8.170 | 8.108 | 8.149 | 391,039 | +0.02(+0.26%) |
May 21, 2019 | 8.108 | 8.156 | 8.087 | 8.129 | 382,516 | +0.01(+0.09%) |
May 20, 2019 | 8.108 | 8.163 | 8.073 | 8.122 | 422,175 | +0.01(+0.17%) |
May 17, 2019 | 8.073 | 8.136 | 8.073 | 8.108 | 407,856 | +0.02(+0.26%) |
May 16, 2019 | 8.073 | 8.101 | 8.073 | 8.087 | 263,260 | +0.02(+0.26%) |
May 15, 2019 | 8.059 | 8.136 | 8.052 | 8.066 | 498,551 | -0.02(-0.26%) |
May 14, 2019 | 8.066 | 8.122 | 8.038 | 8.087 | 402,266 | +0.03(+0.35%) |
May 13, 2019 | 8.066 | 8.129 | 8.031 | 8.059 | 554,694 | -0.04(-0.52%) |
May 10, 2019 | 8.073 | 8.101 | 8.010 | 8.101 | 637,240 | +0.06(+0.69%) |
May 09, 2019 | 8.017 | 8.073 | 8.010 | 8.045 | 399,032 | -0.01(-0.17%) |
May 08, 2019 | 8.066 | 8.087 | 8.038 | 8.059 | 388,480 | +0.00(+0.00%) |
May 07, 2019 | 8.059 | 8.066 | 8.010 | 8.059 | 455,235 | +0.03(+0.35%) |
May 06, 2019 | 8.017 | 8.052 | 8.010 | 8.031 | 284,611 | -0.03(-0.35%) |
May 03, 2019 | 8.038 | 8.108 | 8.024 | 8.059 | 417,923 | +0.02(+0.26%) |
May 02, 2019 | 8.059 | 8.059 | 8.010 | 8.038 | 331,468 | -0.02(-0.26%) |