Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.367 | 7.957 | 7.328 | 7.656 | 12,436,741 | +0.29(+4.00%) |
Jul 30, 2019 | 7.007 | 7.361 | 6.916 | 7.361 | 2,694,909 | +0.31(+4.46%) |
Jul 29, 2019 | 6.732 | 7.079 | 6.680 | 7.046 | 3,064,573 | +0.33(+4.87%) |
Jul 26, 2019 | 6.706 | 6.785 | 6.621 | 6.719 | 1,590,981 | +0.03(+0.49%) |
Jul 25, 2019 | 6.713 | 6.798 | 6.660 | 6.686 | 1,946,101 | -0.05(-0.78%) |
Jul 24, 2019 | 6.929 | 6.929 | 6.726 | 6.739 | 2,752,784 | -0.20(-2.83%) |
Jul 23, 2019 | 7.046 | 7.086 | 6.752 | 6.935 | 2,989,556 | -0.07(-1.03%) |
Jul 22, 2019 | 7.171 | 7.217 | 6.889 | 7.007 | 3,568,757 | -0.19(-2.64%) |
Jul 19, 2019 | 7.151 | 7.328 | 7.079 | 7.197 | 2,671,028 | +0.05(+0.73%) |
Jul 18, 2019 | 7.230 | 7.250 | 7.060 | 7.145 | 2,834,269 | -0.09(-1.18%) |
Jul 17, 2019 | 7.446 | 7.511 | 7.217 | 7.230 | 2,824,722 | -0.24(-3.16%) |
Jul 16, 2019 | 7.538 | 7.642 | 7.407 | 7.466 | 2,037,344 | -0.07(-0.87%) |
Jul 15, 2019 | 7.642 | 7.682 | 7.400 | 7.531 | 2,774,139 | -0.10(-1.37%) |
Jul 12, 2019 | 7.669 | 7.813 | 7.513 | 7.636 | 3,355,124 | -0.02(-0.26%) |
Jul 11, 2019 | 7.976 | 8.048 | 7.603 | 7.656 | 3,180,191 | -0.29(-3.63%) |
Jul 10, 2019 | 8.219 | 8.258 | 7.767 | 7.944 | 3,353,206 | -0.22(-2.73%) |
Jul 09, 2019 | 8.055 | 8.376 | 7.937 | 8.166 | 5,089,259 | -0.01(-0.16%) |
Jul 08, 2019 | 7.832 | 8.179 | 7.701 | 8.179 | 4,900,040 | +0.33(+4.17%) |
Jul 05, 2019 | 7.479 | 7.917 | 7.376 | 7.852 | 3,662,356 | +0.34(+4.53%) |
Jul 03, 2019 | 7.433 | 7.760 | 7.394 | 7.511 | 3,270,528 | +0.12(+1.59%) |
Jul 02, 2019 | 7.407 | 7.426 | 7.210 | 7.394 | 3,227,041 | +0.04(+0.53%) |
Jul 01, 2019 | 7.099 | 7.394 | 7.007 | 7.354 | 5,002,348 | +0.35(+5.05%) |
Jun 28, 2019 | 6.974 | 7.060 | 6.850 | 7.001 | 4,493,961 | +0.10(+1.42%) |
Jun 27, 2019 | 6.713 | 6.948 | 6.647 | 6.902 | 3,585,718 | +0.25(+3.74%) |
Jun 26, 2019 | 6.634 | 6.726 | 6.568 | 6.654 | 2,073,554 | +0.10(+1.60%) |
Jun 25, 2019 | 6.647 | 6.811 | 6.503 | 6.549 | 2,640,929 | -0.22(-3.29%) |
Jun 24, 2019 | 6.752 | 6.870 | 6.608 | 6.771 | 2,544,085 | +0.00(+0.00%) |
Jun 21, 2019 | 6.804 | 6.896 | 6.654 | 6.771 | 3,729,850 | -0.09(-1.24%) |
Jun 20, 2019 | 6.896 | 7.060 | 6.706 | 6.857 | 3,904,931 | +0.01(+0.10%) |
Jun 19, 2019 | 6.372 | 6.922 | 6.248 | 6.850 | 8,311,703 | +0.20(+3.05%) |
Jun 18, 2019 | 5.763 | 7.210 | 5.743 | 6.647 | 25,605,138 | +1.22(+22.58%) |
Jun 17, 2019 | 5.377 | 5.468 | 5.324 | 5.422 | 1,187,062 | +0.03(+0.49%) |
Jun 14, 2019 | 5.468 | 5.494 | 5.278 | 5.396 | 1,668,705 | -0.14(-2.60%) |
Jun 13, 2019 | 5.252 | 5.599 | 5.252 | 5.540 | 4,217,783 | +0.33(+6.28%) |
Jun 12, 2019 | 5.409 | 5.527 | 5.193 | 5.213 | 3,772,288 | -0.33(-5.91%) |
Jun 11, 2019 | 5.573 | 5.639 | 5.468 | 5.540 | 1,659,015 | +0.04(+0.71%) |
Jun 10, 2019 | 5.521 | 5.622 | 5.481 | 5.501 | 2,794,181 | +0.04(+0.72%) |
Jun 07, 2019 | 5.468 | 5.609 | 5.442 | 5.462 | 2,432,358 | -0.01(-0.12%) |
Jun 06, 2019 | 5.324 | 5.514 | 5.272 | 5.468 | 2,849,737 | +0.13(+2.45%) |
Jun 05, 2019 | 5.344 | 5.481 | 5.252 | 5.337 | 2,723,511 | -0.01(-0.12%) |
Jun 04, 2019 | 5.036 | 5.357 | 4.990 | 5.344 | 4,987,337 | +0.37(+7.51%) |
Jun 03, 2019 | 4.892 | 5.062 | 4.853 | 4.971 | 2,999,330 | +0.09(+1.74%) |
May 31, 2019 | 5.056 | 5.108 | 4.823 | 4.885 | 4,097,399 | -0.26(-5.09%) |
May 30, 2019 | 5.095 | 5.232 | 5.062 | 5.147 | 1,732,176 | +0.09(+1.81%) |
May 29, 2019 | 5.082 | 5.141 | 4.977 | 5.056 | 1,410,456 | -0.09(-1.66%) |
May 28, 2019 | 5.108 | 5.193 | 5.069 | 5.141 | 1,270,641 | +0.05(+0.90%) |
May 24, 2019 | 5.128 | 5.187 | 5.062 | 5.095 | 1,704,284 | +0.03(+0.65%) |
May 23, 2019 | 5.259 | 5.291 | 5.043 | 5.062 | 2,579,341 | -0.27(-5.04%) |
May 22, 2019 | 5.363 | 5.455 | 5.291 | 5.331 | 1,466,517 | -0.04(-0.73%) |
May 21, 2019 | 5.200 | 5.429 | 5.200 | 5.370 | 2,834,768 | +0.19(+3.67%) |
May 20, 2019 | 5.219 | 5.239 | 5.095 | 5.180 | 1,758,109 | -0.06(-1.13%) |
May 17, 2019 | 5.442 | 5.514 | 5.232 | 5.239 | 2,810,901 | -0.25(-4.53%) |
May 16, 2019 | 5.252 | 5.593 | 5.252 | 5.488 | 3,045,571 | +0.17(+3.20%) |
May 15, 2019 | 5.180 | 5.337 | 5.134 | 5.318 | 2,824,901 | +0.10(+1.88%) |
May 14, 2019 | 5.252 | 5.318 | 5.147 | 5.219 | 2,370,151 | +0.00(+0.00%) |
May 13, 2019 | 5.200 | 5.318 | 5.023 | 5.219 | 4,183,486 | -0.15(-2.81%) |
May 10, 2019 | 4.754 | 5.534 | 4.656 | 5.370 | 11,927,091 | +0.54(+11.11%) |
May 09, 2019 | 4.997 | 5.003 | 4.715 | 4.833 | 3,681,409 | -0.13(-2.64%) |
May 08, 2019 | 5.108 | 5.121 | 4.885 | 4.964 | 3,107,646 | -0.13(-2.57%) |
May 07, 2019 | 4.905 | 5.102 | 4.879 | 5.095 | 3,010,608 | +0.14(+2.91%) |
May 06, 2019 | 4.833 | 4.990 | 4.813 | 4.951 | 2,380,536 | +0.01(+0.27%) |
May 03, 2019 | 4.754 | 4.944 | 4.735 | 4.938 | 2,949,095 | +0.22(+4.72%) |
May 02, 2019 | 4.689 | 4.754 | 4.597 | 4.715 | 1,744,286 | +0.02(+0.42%) |