Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.226 | 8.226 | 6.888 | 6.888 | 36,034 | -1.16(-14.41%) |
Jul 30, 2019 | 8.027 | 8.047 | 7.989 | 8.047 | 2,125 | +0.04(+0.50%) |
Jul 29, 2019 | 7.877 | 8.207 | 7.744 | 8.008 | 12,199 | +0.33(+4.26%) |
Jul 26, 2019 | 7.531 | 7.681 | 7.531 | 7.681 | 1,603 | +0.13(+1.76%) |
Jul 25, 2019 | 7.493 | 7.610 | 7.486 | 7.548 | 1,773 | +0.05(+0.73%) |
Jul 24, 2019 | 7.479 | 7.520 | 7.479 | 7.493 | 8,659 | +0.01(+0.12%) |
Jul 23, 2019 | 7.637 | 7.677 | 7.479 | 7.484 | 27,813 | -0.21(-2.79%) |
Jul 22, 2019 | 7.795 | 7.875 | 7.699 | 7.699 | 7,128 | +0.00(+0.00%) |
Jul 19, 2019 | 7.774 | 7.822 | 7.699 | 7.699 | 18,217 | -0.12(-1.58%) |
Jul 18, 2019 | 7.980 | 8.172 | 7.822 | 7.822 | 15,738 | -0.12(-1.57%) |
Jul 17, 2019 | 7.973 | 7.973 | 7.925 | 7.947 | 2,649 | +0.19(+2.49%) |
Jul 16, 2019 | 7.896 | 8.069 | 7.754 | 7.754 | 6,310 | -0.10(-1.31%) |
Jul 15, 2019 | 7.863 | 8.351 | 7.767 | 7.857 | 41,883 | +0.10(+1.33%) |
Jul 12, 2019 | 7.740 | 7.881 | 7.740 | 7.754 | 4,517 | +0.06(+0.80%) |
Jul 11, 2019 | 7.843 | 7.973 | 7.692 | 7.692 | 21,678 | -0.07(-0.90%) |
Jul 10, 2019 | 7.815 | 7.850 | 7.733 | 7.762 | 9,459 | +0.06(+0.73%) |
Jul 09, 2019 | 7.699 | 7.771 | 7.650 | 7.706 | 4,654 | -0.01(-0.17%) |
Jul 08, 2019 | 7.659 | 7.733 | 7.658 | 7.718 | 1,689 | +0.09(+1.16%) |
Jul 05, 2019 | 7.754 | 7.828 | 7.602 | 7.630 | 11,950 | -0.13(-1.64%) |
Jul 03, 2019 | 7.802 | 7.896 | 7.699 | 7.757 | 6,703 | -0.13(-1.70%) |
Jul 02, 2019 | 7.953 | 8.071 | 7.861 | 7.891 | 4,536 | +0.03(+0.35%) |
Jul 01, 2019 | 8.021 | 8.062 | 7.864 | 7.864 | 4,850 | -0.02(-0.26%) |
Jun 28, 2019 | 7.788 | 7.925 | 7.788 | 7.884 | 12,241 | +0.18(+2.39%) |
Jun 27, 2019 | 7.781 | 7.781 | 7.641 | 7.700 | 6,515 | -0.08(-1.05%) |
Jun 26, 2019 | 7.826 | 7.901 | 7.782 | 7.782 | 2,990 | -0.12(-1.47%) |
Jun 25, 2019 | 7.976 | 8.022 | 7.699 | 7.898 | 26,788 | -0.14(-1.79%) |
Jun 24, 2019 | 8.036 | 8.166 | 8.036 | 8.042 | 1,832 | -0.19(-2.32%) |
Jun 21, 2019 | 8.289 | 8.289 | 8.037 | 8.233 | 2,645 | -0.08(-0.99%) |
Jun 20, 2019 | 8.250 | 8.315 | 8.250 | 8.315 | 2,186 | +0.05(+0.57%) |
Jun 19, 2019 | 8.316 | 8.383 | 8.177 | 8.268 | 3,060 | +0.06(+0.69%) |
Jun 18, 2019 | 8.436 | 8.439 | 8.211 | 8.211 | 4,021 | -0.32(-3.77%) |
Jun 17, 2019 | 8.473 | 8.588 | 8.473 | 8.533 | 1,636 | +0.14(+1.61%) |
Jun 14, 2019 | 8.311 | 8.424 | 8.241 | 8.398 | 2,791 | +0.15(+1.83%) |
Jun 13, 2019 | 8.411 | 8.622 | 8.180 | 8.247 | 4,162 | -0.27(-3.20%) |
Jun 12, 2019 | 8.520 | 8.520 | 8.520 | 8.520 | 993 | +0.21(+2.51%) |
Jun 11, 2019 | 8.282 | 8.312 | 8.265 | 8.312 | 846 | +0.17(+2.08%) |
Jun 10, 2019 | 8.370 | 8.370 | 8.139 | 8.142 | 1,813 | -0.11(-1.36%) |
Jun 07, 2019 | 8.588 | 8.588 | 8.255 | 8.255 | 3,085 | -0.31(-3.65%) |
Jun 06, 2019 | 8.602 | 8.684 | 8.452 | 8.568 | 4,004 | -0.13(-1.49%) |
Jun 05, 2019 | 8.064 | 8.697 | 8.064 | 8.697 | 18,689 | +0.58(+7.19%) |
Jun 04, 2019 | 7.642 | 8.113 | 7.642 | 8.113 | 6,440 | +0.41(+5.32%) |
Jun 03, 2019 | 7.799 | 7.867 | 7.676 | 7.704 | 9,137 | +0.01(+0.09%) |
May 31, 2019 | 7.690 | 7.754 | 7.683 | 7.697 | 3,085 | -0.06(-0.79%) |
May 30, 2019 | 7.962 | 7.962 | 7.758 | 7.758 | 2,503 | -0.13(-1.69%) |
May 29, 2019 | 8.195 | 8.195 | 7.831 | 7.891 | 6,972 | -0.36(-4.41%) |
May 28, 2019 | 8.655 | 8.655 | 8.255 | 8.255 | 5,771 | -0.45(-5.12%) |
May 24, 2019 | 8.701 | 8.701 | 8.701 | 453 | +0.00(+0.00%) | |
May 23, 2019 | 8.701 | 8.751 | 8.701 | 8.701 | 1,703 | -0.02(-0.23%) |
May 22, 2019 | 8.802 | 8.802 | 8.721 | 8.721 | 3,888 | +0.03(+0.33%) |
May 21, 2019 | 8.538 | 8.779 | 8.519 | 8.692 | 3,620 | -0.10(-1.19%) |
May 20, 2019 | 8.797 | 8.797 | 385 | +0.00(+0.00%) | ||
May 17, 2019 | 8.780 | 8.797 | 8.674 | 8.797 | 3,706 | +0.16(+1.90%) |
May 16, 2019 | 8.728 | 8.728 | 8.606 | 8.632 | 2,169 | -0.15(-1.75%) |
May 15, 2019 | 8.539 | 8.786 | 8.539 | 8.786 | 3,217 | +0.09(+0.98%) |
May 14, 2019 | 8.028 | 8.701 | 8.028 | 8.701 | 1,202 | +0.34(+4.10%) |
May 13, 2019 | 8.525 | 8.525 | 8.303 | 8.358 | 8,456 | -0.19(-2.19%) |
May 10, 2019 | 8.674 | 8.674 | 8.519 | 8.546 | 5,189 | -0.18(-2.04%) |
May 09, 2019 | 8.977 | 9.247 | 8.681 | 8.724 | 7,736 | -0.38(-4.19%) |
May 08, 2019 | 9.038 | 9.207 | 9.021 | 9.105 | 5,714 | +0.42(+4.90%) |
May 07, 2019 | 9.652 | 9.652 | 8.472 | 8.681 | 24,665 | -0.83(-8.72%) |
May 06, 2019 | 9.578 | 9.685 | 9.510 | 9.510 | 5,181 | +0.00(+0.05%) |
May 03, 2019 | 9.962 | 9.962 | 9.505 | 9.505 | 7,857 | -0.31(-3.16%) |
May 02, 2019 | 9.881 | 9.955 | 9.772 | 9.815 | 5,522 | -0.09(-0.93%) |