Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.322 | 8.322 | 6.967 | 6.967 | 35,621 | -1.17(-14.41%) |
Jul 30, 2019 | 8.120 | 8.141 | 8.081 | 8.141 | 2,101 | +0.04(+0.50%) |
Jul 29, 2019 | 7.968 | 8.301 | 7.834 | 8.100 | 12,060 | +0.33(+4.26%) |
Jul 26, 2019 | 7.618 | 7.769 | 7.618 | 7.769 | 1,584 | +0.13(+1.76%) |
Jul 25, 2019 | 7.580 | 7.698 | 7.573 | 7.635 | 1,753 | +0.06(+0.73%) |
Jul 24, 2019 | 7.566 | 7.607 | 7.566 | 7.580 | 8,560 | +0.01(+0.12%) |
Jul 23, 2019 | 7.725 | 7.766 | 7.566 | 7.570 | 27,496 | -0.22(-2.79%) |
Jul 22, 2019 | 7.885 | 7.966 | 7.788 | 7.788 | 7,046 | +0.00(+0.00%) |
Jul 19, 2019 | 7.864 | 7.913 | 7.788 | 7.788 | 18,009 | -0.12(-1.58%) |
Jul 18, 2019 | 8.072 | 8.267 | 7.913 | 7.913 | 15,558 | -0.13(-1.57%) |
Jul 17, 2019 | 8.065 | 8.065 | 8.017 | 8.039 | 2,619 | +0.20(+2.49%) |
Jul 16, 2019 | 7.987 | 8.162 | 7.843 | 7.843 | 6,238 | -0.10(-1.31%) |
Jul 15, 2019 | 7.954 | 8.447 | 7.857 | 7.947 | 41,404 | +0.10(+1.33%) |
Jul 12, 2019 | 7.830 | 7.972 | 7.830 | 7.843 | 4,466 | +0.06(+0.80%) |
Jul 11, 2019 | 7.934 | 8.065 | 7.781 | 7.781 | 21,430 | -0.07(-0.90%) |
Jul 10, 2019 | 7.906 | 7.940 | 7.822 | 7.852 | 9,351 | +0.06(+0.73%) |
Jul 09, 2019 | 7.788 | 7.861 | 7.738 | 7.795 | 4,601 | -0.01(-0.17%) |
Jul 08, 2019 | 7.747 | 7.822 | 7.746 | 7.808 | 1,669 | +0.09(+1.16%) |
Jul 05, 2019 | 7.843 | 7.918 | 7.690 | 7.718 | 11,813 | -0.13(-1.64%) |
Jul 03, 2019 | 7.892 | 7.987 | 7.788 | 7.847 | 6,627 | -0.14(-1.70%) |
Jul 02, 2019 | 8.045 | 8.164 | 7.952 | 7.982 | 4,484 | +0.03(+0.35%) |
Jul 01, 2019 | 8.114 | 8.156 | 7.954 | 7.954 | 4,794 | -0.02(-0.26%) |
Jun 28, 2019 | 7.878 | 8.017 | 7.878 | 7.975 | 12,102 | +0.19(+2.39%) |
Jun 27, 2019 | 7.871 | 7.871 | 7.729 | 7.789 | 6,441 | -0.08(-1.05%) |
Jun 26, 2019 | 7.916 | 7.992 | 7.872 | 7.872 | 2,956 | -0.12(-1.47%) |
Jun 25, 2019 | 8.068 | 8.114 | 7.788 | 7.989 | 26,482 | -0.15(-1.79%) |
Jun 24, 2019 | 8.129 | 8.260 | 8.129 | 8.135 | 1,811 | -0.19(-2.32%) |
Jun 21, 2019 | 8.384 | 8.384 | 8.130 | 8.328 | 2,614 | -0.08(-0.99%) |
Jun 20, 2019 | 8.345 | 8.411 | 8.345 | 8.411 | 2,161 | +0.05(+0.57%) |
Jun 19, 2019 | 8.412 | 8.480 | 8.271 | 8.364 | 3,025 | +0.06(+0.69%) |
Jun 18, 2019 | 8.533 | 8.536 | 8.306 | 8.306 | 3,976 | -0.32(-3.77%) |
Jun 17, 2019 | 8.570 | 8.687 | 8.570 | 8.631 | 1,618 | +0.14(+1.61%) |
Jun 14, 2019 | 8.407 | 8.521 | 8.336 | 8.494 | 2,760 | +0.15(+1.83%) |
Jun 13, 2019 | 8.508 | 8.722 | 8.274 | 8.342 | 4,115 | -0.28(-3.20%) |
Jun 12, 2019 | 8.618 | 8.618 | 8.618 | 8.618 | 982 | +0.21(+2.51%) |
Jun 11, 2019 | 8.377 | 8.407 | 8.360 | 8.407 | 836 | +0.17(+2.08%) |
Jun 10, 2019 | 8.467 | 8.467 | 8.233 | 8.236 | 1,792 | -0.11(-1.36%) |
Jun 07, 2019 | 8.687 | 8.687 | 8.350 | 8.350 | 3,050 | -0.32(-3.65%) |
Jun 06, 2019 | 8.701 | 8.784 | 8.550 | 8.667 | 3,958 | -0.13(-1.49%) |
Jun 05, 2019 | 8.157 | 8.797 | 8.157 | 8.797 | 18,476 | +0.59(+7.19%) |
Jun 04, 2019 | 7.730 | 8.207 | 7.730 | 8.207 | 6,367 | +0.41(+5.32%) |
Jun 03, 2019 | 7.889 | 7.958 | 7.765 | 7.792 | 9,032 | +0.01(+0.09%) |
May 31, 2019 | 7.779 | 7.843 | 7.772 | 7.785 | 3,050 | -0.06(-0.79%) |
May 30, 2019 | 8.054 | 8.054 | 7.847 | 7.847 | 2,475 | -0.13(-1.69%) |
May 29, 2019 | 8.289 | 8.289 | 7.921 | 7.982 | 6,893 | -0.37(-4.41%) |
May 28, 2019 | 8.754 | 8.754 | 8.350 | 8.350 | 5,706 | -0.45(-5.12%) |
May 24, 2019 | 8.801 | 8.801 | 8.801 | 448 | +0.00(+0.00%) | |
May 23, 2019 | 8.801 | 8.852 | 8.801 | 8.801 | 1,684 | -0.02(-0.23%) |
May 22, 2019 | 8.903 | 8.903 | 8.821 | 8.821 | 3,844 | +0.03(+0.33%) |
May 21, 2019 | 8.636 | 8.880 | 8.617 | 8.792 | 3,579 | -0.11(-1.19%) |
May 20, 2019 | 8.898 | 8.898 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.881 | 8.898 | 8.774 | 8.898 | 3,664 | +0.17(+1.90%) |
May 16, 2019 | 8.828 | 8.828 | 8.705 | 8.731 | 2,144 | -0.16(-1.75%) |
May 15, 2019 | 8.637 | 8.887 | 8.637 | 8.887 | 3,180 | +0.09(+0.98%) |
May 14, 2019 | 8.121 | 8.801 | 8.121 | 8.801 | 1,188 | +0.35(+4.10%) |
May 13, 2019 | 8.623 | 8.623 | 8.398 | 8.454 | 8,360 | -0.19(-2.19%) |
May 10, 2019 | 8.773 | 8.773 | 8.617 | 8.644 | 5,130 | -0.18(-2.04%) |
May 09, 2019 | 9.080 | 9.353 | 8.781 | 8.824 | 7,648 | -0.39(-4.19%) |
May 08, 2019 | 9.142 | 9.312 | 9.124 | 9.210 | 5,649 | +0.43(+4.90%) |
May 07, 2019 | 9.763 | 9.763 | 8.570 | 8.780 | 24,384 | -0.84(-8.72%) |
May 06, 2019 | 9.688 | 9.797 | 9.619 | 9.619 | 5,122 | +0.00(+0.05%) |
May 03, 2019 | 10.08 | 10.08 | 9.615 | 9.615 | 7,768 | -0.31(-3.16%) |
May 02, 2019 | 9.995 | 10.07 | 9.884 | 9.928 | 5,460 | -0.09(-0.93%) |