Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.322 | 7.335 | 7.266 | 7.291 | 146,469 | -0.04(-0.59%) |
Jul 30, 2019 | 7.266 | 7.335 | 7.266 | 7.335 | 116,719 | +0.05(+0.68%) |
Jul 29, 2019 | 7.291 | 7.322 | 7.266 | 7.285 | 159,624 | -0.01(-0.17%) |
Jul 26, 2019 | 7.248 | 7.316 | 7.248 | 7.297 | 202,694 | +0.04(+0.60%) |
Jul 25, 2019 | 7.285 | 7.310 | 7.254 | 7.254 | 183,865 | -0.02(-0.34%) |
Jul 24, 2019 | 7.229 | 7.304 | 7.210 | 7.279 | 446,751 | +0.01(+0.17%) |
Jul 23, 2019 | 7.235 | 7.291 | 7.217 | 7.266 | 457,317 | +0.02(+0.26%) |
Jul 22, 2019 | 7.329 | 7.329 | 7.210 | 7.248 | 288,482 | +0.01(+0.09%) |
Jul 19, 2019 | 7.217 | 7.241 | 7.198 | 7.241 | 268,277 | +0.02(+0.34%) |
Jul 18, 2019 | 7.223 | 7.241 | 7.204 | 7.217 | 193,664 | -0.02(-0.26%) |
Jul 17, 2019 | 7.260 | 7.273 | 7.185 | 7.235 | 230,332 | -0.01(-0.13%) |
Jul 16, 2019 | 7.232 | 7.251 | 7.201 | 7.245 | 309,875 | +0.01(+0.17%) |
Jul 15, 2019 | 7.208 | 7.232 | 7.201 | 7.232 | 184,273 | +0.01(+0.09%) |
Jul 12, 2019 | 7.195 | 7.245 | 7.195 | 7.226 | 166,590 | +0.03(+0.43%) |
Jul 11, 2019 | 7.201 | 7.245 | 7.195 | 7.195 | 183,642 | +0.02(+0.26%) |
Jul 10, 2019 | 7.164 | 7.201 | 7.164 | 7.177 | 228,222 | +0.01(+0.17%) |
Jul 09, 2019 | 7.171 | 7.171 | 7.133 | 7.164 | 189,183 | -0.01(-0.09%) |
Jul 08, 2019 | 7.201 | 7.201 | 7.127 | 7.171 | 225,577 | -0.02(-0.26%) |
Jul 05, 2019 | 7.171 | 7.201 | 7.149 | 7.189 | 101,120 | +0.01(+0.17%) |
Jul 03, 2019 | 7.140 | 7.189 | 7.121 | 7.177 | 101,931 | +0.06(+0.87%) |
Jul 02, 2019 | 7.152 | 7.177 | 7.090 | 7.115 | 280,558 | -0.05(-0.69%) |
Jul 01, 2019 | 7.189 | 7.195 | 7.158 | 7.164 | 150,610 | +0.03(+0.43%) |
Jun 28, 2019 | 7.072 | 7.171 | 7.072 | 7.133 | 198,352 | +0.06(+0.87%) |
Jun 27, 2019 | 7.059 | 7.103 | 7.047 | 7.072 | 199,927 | +0.01(+0.17%) |
Jun 26, 2019 | 7.072 | 7.096 | 7.035 | 7.059 | 168,001 | -0.01(-0.17%) |
Jun 25, 2019 | 7.096 | 7.133 | 7.066 | 7.072 | 178,400 | -0.04(-0.52%) |
Jun 24, 2019 | 7.133 | 7.183 | 7.103 | 7.109 | 182,884 | +0.00(+0.00%) |
Jun 21, 2019 | 7.096 | 7.164 | 7.084 | 7.109 | 277,758 | -0.01(-0.09%) |
Jun 20, 2019 | 7.226 | 7.232 | 7.096 | 7.115 | 288,486 | -0.06(-0.86%) |
Jun 19, 2019 | 7.201 | 7.226 | 7.158 | 7.177 | 188,668 | -0.04(-0.51%) |
Jun 18, 2019 | 7.158 | 7.232 | 7.158 | 7.214 | 172,540 | +0.06(+0.78%) |
Jun 17, 2019 | 7.189 | 7.201 | 7.140 | 7.158 | 208,176 | -0.01(-0.17%) |
Jun 14, 2019 | 7.226 | 7.232 | 7.164 | 7.171 | 129,966 | -0.03(-0.39%) |
Jun 13, 2019 | 7.174 | 7.223 | 7.174 | 7.198 | 215,491 | +0.03(+0.43%) |
Jun 12, 2019 | 7.180 | 7.189 | 7.162 | 7.168 | 227,329 | -0.01(-0.09%) |
Jun 11, 2019 | 7.211 | 7.211 | 7.162 | 7.174 | 274,939 | -0.02(-0.26%) |
Jun 10, 2019 | 7.192 | 7.252 | 7.168 | 7.192 | 342,629 | +0.04(+0.60%) |
Jun 07, 2019 | 7.180 | 7.204 | 7.070 | 7.149 | 394,544 | -0.01(-0.17%) |
Jun 06, 2019 | 7.070 | 7.186 | 7.070 | 7.162 | 398,619 | +0.05(+0.69%) |
Jun 05, 2019 | 7.137 | 7.149 | 7.070 | 7.113 | 237,388 | -0.02(-0.34%) |
Jun 04, 2019 | 7.186 | 7.187 | 7.119 | 7.137 | 226,841 | +0.00(+0.00%) |
Jun 03, 2019 | 7.162 | 7.192 | 7.106 | 7.137 | 271,170 | -0.02(-0.26%) |
May 31, 2019 | 7.302 | 7.315 | 7.070 | 7.155 | 648,915 | -0.15(-2.09%) |
May 30, 2019 | 7.351 | 7.363 | 7.286 | 7.308 | 320,556 | +0.03(+0.42%) |
May 29, 2019 | 7.333 | 7.333 | 7.266 | 7.278 | 334,384 | -0.04(-0.50%) |
May 28, 2019 | 7.308 | 7.327 | 7.302 | 7.315 | 182,710 | +0.01(+0.08%) |
May 24, 2019 | 7.394 | 7.394 | 7.308 | 7.308 | 359,092 | -0.06(-0.83%) |
May 23, 2019 | 7.425 | 7.425 | 7.335 | 7.370 | 308,458 | -0.06(-0.74%) |
May 22, 2019 | 7.394 | 7.449 | 7.394 | 7.425 | 195,779 | +0.03(+0.41%) |
May 21, 2019 | 7.370 | 7.431 | 7.333 | 7.394 | 248,706 | +0.05(+0.67%) |
May 20, 2019 | 7.351 | 7.388 | 7.333 | 7.345 | 197,932 | +0.00(+0.00%) |
May 17, 2019 | 7.364 | 7.425 | 7.345 | 7.345 | 245,548 | -0.00(-0.04%) |
May 16, 2019 | 7.306 | 7.366 | 7.306 | 7.348 | 451,377 | -0.02(-0.25%) |
May 15, 2019 | 7.300 | 7.373 | 7.300 | 7.366 | 353,997 | +0.05(+0.75%) |
May 14, 2019 | 7.318 | 7.366 | 7.300 | 7.312 | 417,345 | -0.03(-0.41%) |
May 13, 2019 | 7.360 | 7.366 | 7.300 | 7.342 | 339,022 | -0.05(-0.66%) |
May 10, 2019 | 7.379 | 7.427 | 7.324 | 7.391 | 868,938 | +0.10(+1.42%) |
May 09, 2019 | 7.816 | 7.846 | 7.251 | 7.288 | 1,941,770 | -0.80(-9.91%) |
May 08, 2019 | 8.028 | 8.120 | 8.028 | 8.089 | 123,396 | +0.06(+0.76%) |
May 07, 2019 | 8.077 | 8.107 | 8.004 | 8.028 | 194,250 | -0.07(-0.83%) |
May 06, 2019 | 8.095 | 8.132 | 8.063 | 8.095 | 186,188 | -0.01(-0.15%) |
May 03, 2019 | 8.059 | 8.150 | 8.047 | 8.107 | 227,732 | +0.07(+0.91%) |
May 02, 2019 | 8.010 | 8.059 | 7.999 | 8.034 | 266,023 | +0.04(+0.46%) |