Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.999 | 8.237 | 7.848 | 7.913 | 1,479,927 | -0.02(-0.27%) |
Jul 30, 2019 | 7.293 | 7.956 | 7.192 | 7.935 | 1,255,332 | +0.37(+4.96%) |
Jul 29, 2019 | 7.740 | 7.740 | 7.517 | 7.560 | 785,619 | -0.14(-1.87%) |
Jul 26, 2019 | 7.733 | 7.744 | 7.661 | 7.704 | 739,871 | -0.01(-0.09%) |
Jul 25, 2019 | 7.769 | 7.769 | 7.621 | 7.711 | 951,959 | +0.04(+0.56%) |
Jul 24, 2019 | 7.459 | 7.675 | 7.437 | 7.668 | 916,875 | +0.16(+2.11%) |
Jul 23, 2019 | 7.545 | 7.610 | 7.466 | 7.509 | 715,406 | -0.04(-0.48%) |
Jul 22, 2019 | 7.423 | 7.610 | 7.423 | 7.545 | 490,565 | +0.16(+2.15%) |
Jul 19, 2019 | 7.279 | 7.423 | 7.243 | 7.387 | 1,194,867 | +0.10(+1.38%) |
Jul 18, 2019 | 7.344 | 7.383 | 7.221 | 7.286 | 785,440 | -0.07(-0.98%) |
Jul 17, 2019 | 7.452 | 7.491 | 7.286 | 7.358 | 1,064,709 | -0.12(-1.54%) |
Jul 16, 2019 | 7.560 | 7.661 | 7.466 | 7.473 | 730,678 | -0.08(-1.05%) |
Jul 15, 2019 | 7.704 | 7.733 | 7.509 | 7.553 | 716,116 | -0.14(-1.78%) |
Jul 12, 2019 | 7.769 | 7.805 | 7.661 | 7.690 | 716,837 | -0.06(-0.84%) |
Jul 11, 2019 | 7.726 | 7.769 | 7.560 | 7.754 | 925,138 | +0.04(+0.56%) |
Jul 10, 2019 | 7.682 | 7.877 | 7.654 | 7.711 | 1,300,594 | +0.16(+2.10%) |
Jul 09, 2019 | 7.517 | 7.581 | 7.358 | 7.553 | 1,402,416 | +0.01(+0.19%) |
Jul 08, 2019 | 7.495 | 7.589 | 7.437 | 7.538 | 888,532 | +0.03(+0.38%) |
Jul 05, 2019 | 7.380 | 7.589 | 7.380 | 7.509 | 725,856 | +0.07(+0.97%) |
Jul 03, 2019 | 7.423 | 7.459 | 7.329 | 7.437 | 633,858 | +0.06(+0.88%) |
Jul 02, 2019 | 7.481 | 7.517 | 7.286 | 7.372 | 1,232,103 | -0.15(-2.01%) |
Jul 01, 2019 | 7.805 | 7.862 | 7.459 | 7.524 | 2,247,509 | -0.12(-1.51%) |
Jun 28, 2019 | 7.437 | 7.639 | 7.408 | 7.639 | 2,305,923 | +0.24(+3.21%) |
Jun 27, 2019 | 7.250 | 7.401 | 7.207 | 7.401 | 990,126 | +0.18(+2.50%) |
Jun 26, 2019 | 7.207 | 7.308 | 7.099 | 7.221 | 1,276,905 | +0.19(+2.66%) |
Jun 25, 2019 | 6.890 | 7.106 | 6.825 | 7.034 | 1,424,613 | +0.13(+1.88%) |
Jun 24, 2019 | 7.026 | 7.235 | 6.868 | 6.904 | 1,003,208 | -0.12(-1.74%) |
Jun 21, 2019 | 7.019 | 7.099 | 6.969 | 7.026 | 1,618,086 | +0.01(+0.21%) |
Jun 20, 2019 | 7.005 | 7.034 | 6.926 | 7.012 | 985,241 | +0.19(+2.85%) |
Jun 19, 2019 | 6.796 | 6.864 | 6.706 | 6.817 | 912,893 | +0.01(+0.11%) |
Jun 18, 2019 | 6.702 | 6.839 | 6.659 | 6.810 | 1,009,195 | +0.17(+2.61%) |
Jun 17, 2019 | 6.551 | 6.666 | 6.497 | 6.637 | 832,204 | +0.06(+0.99%) |
Jun 14, 2019 | 6.781 | 6.781 | 6.536 | 6.572 | 815,495 | -0.20(-2.98%) |
Jun 13, 2019 | 6.738 | 6.810 | 6.609 | 6.774 | 742,584 | +0.22(+3.30%) |
Jun 12, 2019 | 6.940 | 6.940 | 6.544 | 6.558 | 1,331,585 | -0.46(-6.57%) |
Jun 11, 2019 | 7.012 | 7.086 | 6.918 | 7.019 | 1,217,986 | +0.23(+3.40%) |
Jun 10, 2019 | 6.760 | 6.890 | 6.724 | 6.789 | 892,055 | +0.08(+1.18%) |
Jun 07, 2019 | 6.673 | 6.760 | 6.601 | 6.709 | 673,266 | +0.06(+0.98%) |
Jun 06, 2019 | 6.616 | 6.702 | 6.522 | 6.645 | 717,912 | +0.04(+0.66%) |
Jun 05, 2019 | 6.738 | 6.738 | 6.522 | 6.601 | 940,476 | -0.14(-2.14%) |
Jun 04, 2019 | 6.673 | 6.745 | 6.558 | 6.745 | 1,349,071 | +0.19(+2.86%) |
Jun 03, 2019 | 6.450 | 6.609 | 6.385 | 6.558 | 1,520,951 | +0.17(+2.59%) |
May 31, 2019 | 6.385 | 6.500 | 6.342 | 6.392 | 1,689,132 | -0.14(-2.21%) |
May 30, 2019 | 6.652 | 6.702 | 6.464 | 6.536 | 1,261,318 | -0.12(-1.73%) |
May 29, 2019 | 6.479 | 6.652 | 6.457 | 6.652 | 911,666 | +0.04(+0.65%) |
May 28, 2019 | 6.688 | 6.738 | 6.594 | 6.609 | 756,338 | -0.06(-0.86%) |
May 24, 2019 | 6.659 | 6.681 | 6.529 | 6.666 | 719,473 | +0.13(+1.98%) |
May 23, 2019 | 6.681 | 6.738 | 6.457 | 6.536 | 1,163,464 | -0.32(-4.73%) |
May 22, 2019 | 7.070 | 7.099 | 6.832 | 6.861 | 929,244 | -0.30(-4.13%) |
May 21, 2019 | 6.998 | 7.163 | 6.940 | 7.156 | 747,795 | +0.20(+2.90%) |
May 20, 2019 | 6.933 | 7.012 | 6.897 | 6.954 | 681,755 | -0.01(-0.10%) |
May 17, 2019 | 7.221 | 7.243 | 6.940 | 6.962 | 1,052,915 | -0.34(-4.64%) |
May 16, 2019 | 7.207 | 7.351 | 7.207 | 7.300 | 685,772 | +0.14(+2.01%) |
May 15, 2019 | 7.012 | 7.192 | 6.990 | 7.156 | 821,114 | +0.06(+0.81%) |
May 14, 2019 | 6.911 | 7.135 | 6.911 | 7.099 | 797,240 | +0.27(+4.01%) |
May 13, 2019 | 6.990 | 7.084 | 6.774 | 6.825 | 981,471 | -0.27(-3.76%) |
May 10, 2019 | 7.026 | 7.120 | 6.897 | 7.091 | 918,317 | +0.06(+0.82%) |
May 09, 2019 | 7.055 | 7.135 | 6.926 | 7.034 | 1,151,011 | -0.09(-1.21%) |
May 08, 2019 | 6.990 | 7.178 | 6.908 | 7.120 | 1,185,933 | +0.17(+2.49%) |
May 07, 2019 | 7.048 | 7.113 | 6.890 | 6.947 | 1,200,154 | -0.21(-2.90%) |
May 06, 2019 | 6.949 | 7.197 | 6.892 | 7.155 | 1,520,399 | +0.14(+1.93%) |
May 03, 2019 | 6.970 | 7.069 | 6.764 | 7.020 | 1,305,521 | +0.15(+2.17%) |
May 02, 2019 | 6.877 | 6.984 | 6.764 | 6.870 | 1,494,935 | -0.12(-1.73%) |