Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.190 | 8.510 | 8.120 | 8.250 | 1,380,753 | +0.12(+1.48%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 8.130 | 692,598 | +0.18(+2.26%) |
Jul 29, 2019 | 8.010 | 8.050 | 7.750 | 7.950 | 630,353 | -0.01(-0.13%) |
Jul 26, 2019 | 7.970 | 7.970 | 7.750 | 7.960 | 538,300 | +0.07(+0.89%) |
Jul 25, 2019 | 7.970 | 8.140 | 7.830 | 7.890 | 710,573 | -0.14(-1.74%) |
Jul 24, 2019 | 8.090 | 8.130 | 7.850 | 8.030 | 748,515 | -0.13(-1.59%) |
Jul 23, 2019 | 8.140 | 8.170 | 7.800 | 8.160 | 676,469 | +0.05(+0.62%) |
Jul 22, 2019 | 8.190 | 8.235 | 7.875 | 8.110 | 887,575 | -0.05(-0.61%) |
Jul 19, 2019 | 8.340 | 8.380 | 8.095 | 8.160 | 779,900 | -0.18(-2.16%) |
Jul 18, 2019 | 8.320 | 8.467 | 8.200 | 8.340 | 865,489 | +0.03(+0.36%) |
Jul 17, 2019 | 8.180 | 8.500 | 8.120 | 8.310 | 1,189,655 | +0.13(+1.59%) |
Jul 16, 2019 | 7.810 | 8.250 | 7.710 | 8.180 | 1,675,582 | +0.31(+3.94%) |
Jul 15, 2019 | 7.980 | 7.980 | 7.720 | 7.870 | 602,626 | -0.05(-0.63%) |
Jul 12, 2019 | 7.640 | 7.950 | 7.570 | 7.920 | 652,800 | +0.34(+4.49%) |
Jul 11, 2019 | 7.790 | 7.850 | 7.540 | 7.580 | 530,124 | -0.18(-2.32%) |
Jul 10, 2019 | 7.800 | 7.830 | 7.550 | 7.760 | 750,207 | -0.06(-0.77%) |
Jul 09, 2019 | 7.880 | 8.000 | 7.680 | 7.820 | 782,086 | -0.13(-1.64%) |
Jul 08, 2019 | 7.960 | 8.126 | 7.870 | 7.950 | 844,009 | -0.04(-0.50%) |
Jul 05, 2019 | 8.150 | 8.170 | 7.850 | 7.990 | 918,400 | -0.11(-1.36%) |
Jul 03, 2019 | 8.010 | 8.400 | 7.994 | 8.100 | 940,700 | +0.09(+1.12%) |
Jul 02, 2019 | 7.850 | 8.050 | 7.720 | 8.010 | 1,525,096 | +0.13(+1.65%) |
Jul 01, 2019 | 7.500 | 7.890 | 7.320 | 7.880 | 1,510,310 | +0.58(+7.95%) |
Jun 28, 2019 | 7.300 | 7.420 | 7.202 | 7.300 | 2,245,300 | +0.00(+0.00%) |
Jun 27, 2019 | 7.060 | 7.325 | 7.060 | 7.300 | 675,888 | +0.28(+3.99%) |
Jun 26, 2019 | 7.100 | 7.210 | 6.870 | 7.020 | 889,800 | +0.06(+0.86%) |
Jun 25, 2019 | 7.500 | 7.680 | 6.910 | 6.960 | 1,216,614 | -0.52(-6.95%) |
Jun 24, 2019 | 7.300 | 7.560 | 7.160 | 7.480 | 1,128,193 | +0.21(+2.89%) |
Jun 21, 2019 | 7.360 | 7.440 | 7.100 | 7.270 | 1,001,100 | -0.15(-2.02%) |
Jun 20, 2019 | 7.600 | 7.840 | 7.270 | 7.420 | 940,738 | -0.07(-0.93%) |
Jun 19, 2019 | 7.450 | 7.530 | 7.260 | 7.490 | 836,676 | +0.11(+1.49%) |
Jun 18, 2019 | 6.870 | 7.620 | 6.770 | 7.380 | 2,669,420 | +0.72(+10.81%) |
Jun 17, 2019 | 6.900 | 6.940 | 6.580 | 6.660 | 609,120 | -0.19(-2.77%) |
Jun 14, 2019 | 7.090 | 7.116 | 6.700 | 6.850 | 516,800 | -0.25(-3.52%) |
Jun 13, 2019 | 6.760 | 7.210 | 6.680 | 7.100 | 757,826 | +0.35(+5.19%) |
Jun 12, 2019 | 6.860 | 6.890 | 6.710 | 6.750 | 483,138 | -0.14(-2.03%) |
Jun 11, 2019 | 7.250 | 7.300 | 6.750 | 6.890 | 821,046 | -0.35(-4.83%) |
Jun 10, 2019 | 6.890 | 7.390 | 6.875 | 7.240 | 1,215,591 | +0.40(+5.85%) |
Jun 07, 2019 | 6.840 | 6.960 | 6.750 | 6.840 | 573,700 | +0.00(+0.00%) |
Jun 06, 2019 | 6.830 | 6.890 | 6.700 | 6.840 | 618,272 | -0.04(-0.58%) |
Jun 05, 2019 | 6.680 | 7.000 | 6.650 | 6.880 | 1,016,718 | +0.20(+2.99%) |
Jun 04, 2019 | 6.650 | 6.760 | 6.510 | 6.680 | 492,465 | +0.11(+1.67%) |
Jun 03, 2019 | 6.550 | 6.680 | 6.460 | 6.570 | 412,235 | +0.05(+0.77%) |
May 31, 2019 | 6.540 | 6.590 | 6.300 | 6.520 | 735,200 | -0.16(-2.40%) |
May 30, 2019 | 6.630 | 6.750 | 6.560 | 6.680 | 542,405 | +0.05(+0.75%) |
May 29, 2019 | 6.650 | 6.760 | 6.480 | 6.630 | 639,448 | -0.02(-0.30%) |
May 28, 2019 | 6.770 | 6.830 | 6.600 | 6.650 | 577,401 | -0.13(-1.92%) |
May 24, 2019 | 6.870 | 6.940 | 6.530 | 6.780 | 589,300 | +0.04(+0.59%) |
May 23, 2019 | 7.070 | 7.140 | 6.520 | 6.740 | 835,962 | -0.42(-5.87%) |
May 22, 2019 | 7.070 | 7.366 | 7.010 | 7.160 | 1,041,427 | +0.07(+0.99%) |
May 21, 2019 | 6.380 | 7.235 | 6.333 | 7.090 | 1,449,836 | +0.75(+11.83%) |
May 20, 2019 | 6.300 | 6.450 | 6.140 | 6.340 | 432,380 | +0.00(+0.00%) |
May 17, 2019 | 6.430 | 6.490 | 6.280 | 6.340 | 469,400 | -0.15(-2.31%) |
May 16, 2019 | 6.310 | 6.602 | 6.230 | 6.490 | 851,015 | +0.17(+2.69%) |
May 15, 2019 | 6.440 | 6.500 | 6.171 | 6.320 | 911,359 | -0.22(-3.36%) |
May 14, 2019 | 6.100 | 6.620 | 6.060 | 6.540 | 1,126,027 | +0.49(+8.10%) |
May 13, 2019 | 6.410 | 6.410 | 5.830 | 6.050 | 1,463,992 | -0.37(-5.76%) |
May 10, 2019 | 6.450 | 6.700 | 5.620 | 6.420 | 1,264,100 | -0.19(-2.87%) |
May 09, 2019 | 7.120 | 7.150 | 6.530 | 6.610 | 2,011,726 | -0.63(-8.70%) |
May 08, 2019 | 6.940 | 7.327 | 6.720 | 7.240 | 2,153,100 | +0.36(+5.23%) |
May 07, 2019 | 6.220 | 6.900 | 6.210 | 6.880 | 2,595,231 | +0.70(+11.33%) |
May 06, 2019 | 5.800 | 6.190 | 5.680 | 6.180 | 802,501 | +0.35(+6.00%) |
May 03, 2019 | 5.480 | 5.850 | 5.480 | 5.830 | 445,700 | +0.36(+6.58%) |
May 02, 2019 | 5.470 | 5.480 | 5.310 | 5.470 | 442,780 | +0.01(+0.18%) |