Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.268 | 7.268 | 7.189 | 7.189 | 5,427 | +0.02(+0.23%) |
Jul 30, 2019 | 7.267 | 7.267 | 7.173 | 7.173 | 5,664 | -0.12(-1.65%) |
Jul 29, 2019 | 7.310 | 7.319 | 7.267 | 7.293 | 6,054 | +0.14(+1.93%) |
Jul 26, 2019 | 7.153 | 7.155 | 7.073 | 7.155 | 5,098 | +0.13(+1.84%) |
Jul 25, 2019 | 7.198 | 7.198 | 7.017 | 7.025 | 14,308 | -0.19(-2.63%) |
Jul 24, 2019 | 7.241 | 7.250 | 7.207 | 7.215 | 2,303 | -0.03(-0.36%) |
Jul 23, 2019 | 7.172 | 7.241 | 7.163 | 7.241 | 4,512 | -0.01(-0.12%) |
Jul 22, 2019 | 7.172 | 7.250 | 7.172 | 7.250 | 3,971 | +0.00(+0.06%) |
Jul 19, 2019 | 7.258 | 7.276 | 7.207 | 7.245 | 7,878 | -0.08(-1.12%) |
Jul 18, 2019 | 7.448 | 7.448 | 7.215 | 7.327 | 23,241 | -0.16(-2.08%) |
Jul 17, 2019 | 7.448 | 7.526 | 7.448 | 7.483 | 6,146 | +0.12(+1.64%) |
Jul 16, 2019 | 7.334 | 7.465 | 7.311 | 7.362 | 7,571 | -0.02(-0.27%) |
Jul 15, 2019 | 7.440 | 7.440 | 7.371 | 7.382 | 5,220 | -0.17(-2.26%) |
Jul 12, 2019 | 7.582 | 7.582 | 7.535 | 7.553 | 1,622 | -0.02(-0.21%) |
Jul 11, 2019 | 7.431 | 7.604 | 7.431 | 7.568 | 17,031 | +0.10(+1.38%) |
Jul 10, 2019 | 7.422 | 7.509 | 7.371 | 7.465 | 14,177 | +0.28(+3.84%) |
Jul 09, 2019 | 7.207 | 7.258 | 7.163 | 7.189 | 12,738 | +0.11(+1.59%) |
Jul 08, 2019 | 7.103 | 7.103 | 6.948 | 7.077 | 24,672 | -0.03(-0.36%) |
Jul 05, 2019 | 7.138 | 7.155 | 7.036 | 7.103 | 6,951 | -0.07(-0.96%) |
Jul 03, 2019 | 7.207 | 7.207 | 7.146 | 7.172 | 2,085 | -0.03(-0.48%) |
Jul 02, 2019 | 7.138 | 7.258 | 7.138 | 7.207 | 9,916 | -0.02(-0.24%) |
Jul 01, 2019 | 7.345 | 7.345 | 7.207 | 7.224 | 7,817 | -0.08(-1.06%) |
Jun 28, 2019 | 7.310 | 7.319 | 7.284 | 7.302 | 2,201 | +0.02(+0.24%) |
Jun 27, 2019 | 7.267 | 7.327 | 7.224 | 7.284 | 10,281 | +0.20(+2.80%) |
Jun 26, 2019 | 7.138 | 7.172 | 7.081 | 7.086 | 2,596 | -0.08(-1.08%) |
Jun 25, 2019 | 7.129 | 7.181 | 7.077 | 7.163 | 21,295 | -0.11(-1.54%) |
Jun 24, 2019 | 7.241 | 7.405 | 7.241 | 7.276 | 9,205 | +0.01(+0.12%) |
Jun 21, 2019 | 7.302 | 7.336 | 7.224 | 7.267 | 8,921 | -0.08(-1.06%) |
Jun 20, 2019 | 7.327 | 7.345 | 7.207 | 7.345 | 24,126 | -0.02(-0.23%) |
Jun 19, 2019 | 7.431 | 7.483 | 7.310 | 7.362 | 38,547 | +0.03(+0.35%) |
Jun 18, 2019 | 7.302 | 7.422 | 7.302 | 7.336 | 9,947 | +0.13(+1.80%) |
Jun 17, 2019 | 7.336 | 7.336 | 7.163 | 7.207 | 15,024 | -0.13(-1.76%) |
Jun 14, 2019 | 7.300 | 7.362 | 7.207 | 7.336 | 15,410 | -0.03(-0.35%) |
Jun 13, 2019 | 7.379 | 7.422 | 7.353 | 7.362 | 11,790 | +0.19(+2.59%) |
Jun 12, 2019 | 7.232 | 7.250 | 7.172 | 7.176 | 3,390 | -0.09(-1.25%) |
Jun 11, 2019 | 7.483 | 7.483 | 7.267 | 7.267 | 8,276 | -0.17(-2.32%) |
Jun 10, 2019 | 7.379 | 7.491 | 7.379 | 7.440 | 20,289 | +0.15(+2.01%) |
Jun 07, 2019 | 7.189 | 7.310 | 7.189 | 7.293 | 6,140 | +0.13(+1.81%) |
Jun 06, 2019 | 7.241 | 7.250 | 7.163 | 7.163 | 12,124 | -0.15(-2.01%) |
Jun 05, 2019 | 7.336 | 7.449 | 7.293 | 7.310 | 27,716 | +0.11(+1.56%) |
Jun 04, 2019 | 7.086 | 7.241 | 7.086 | 7.198 | 16,786 | +0.20(+2.84%) |
Jun 03, 2019 | 7.008 | 7.008 | 6.948 | 6.999 | 12,262 | -0.09(-1.22%) |
May 31, 2019 | 7.094 | 7.112 | 6.991 | 7.086 | 53,298 | -0.03(-0.48%) |
May 30, 2019 | 7.138 | 7.155 | 7.111 | 7.120 | 64,216 | -0.09(-1.20%) |
May 29, 2019 | 7.146 | 7.232 | 7.146 | 7.207 | 59,514 | -0.04(-0.60%) |
May 28, 2019 | 7.293 | 7.319 | 7.207 | 7.250 | 18,589 | -0.10(-1.41%) |
May 24, 2019 | 7.355 | 7.355 | 7.322 | 7.353 | 3,012 | -0.03(-0.35%) |
May 23, 2019 | 7.422 | 7.500 | 7.250 | 7.379 | 29,730 | -0.03(-0.35%) |
May 22, 2019 | 7.422 | 7.457 | 7.375 | 7.405 | 6,536 | +0.03(+0.35%) |
May 21, 2019 | 7.431 | 7.440 | 7.336 | 7.379 | 205,282 | +0.03(+0.47%) |
May 20, 2019 | 7.457 | 7.457 | 7.345 | 7.345 | 17,098 | -0.17(-2.30%) |
May 17, 2019 | 7.535 | 7.555 | 7.517 | 7.517 | 14,946 | -0.09(-1.25%) |
May 16, 2019 | 7.595 | 7.641 | 7.564 | 7.612 | 12,222 | +0.09(+1.15%) |
May 15, 2019 | 7.742 | 7.742 | 7.526 | 7.526 | 4,114 | -0.13(-1.75%) |
May 14, 2019 | 7.535 | 7.733 | 7.535 | 7.660 | 13,998 | -0.00(-0.06%) |
May 13, 2019 | 7.621 | 7.698 | 7.612 | 7.664 | 9,637 | -0.08(-1.08%) |
May 10, 2019 | 7.748 | 7.748 | 7.748 | 7.748 | 926 | -0.01(-0.14%) |
May 09, 2019 | 7.755 | 7.802 | 7.723 | 7.759 | 3,879 | +0.00(+0.00%) |
May 08, 2019 | 7.708 | 7.824 | 7.708 | 7.759 | 1,674 | +0.05(+0.64%) |
May 07, 2019 | 7.854 | 7.854 | 7.710 | 7.710 | 6,867 | +0.09(+1.16%) |
May 06, 2019 | 7.509 | 7.636 | 7.422 | 7.621 | 10,801 | -0.09(-1.12%) |
May 03, 2019 | 7.684 | 7.707 | 7.612 | 7.707 | 9,501 | +0.08(+1.02%) |
May 02, 2019 | 7.612 | 7.707 | 7.579 | 7.629 | 11,090 | -0.11(-1.41%) |