Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.348 | 9.580 | 9.348 | 9.515 | 1,189,047 | +0.16(+1.69%) |
Jul 30, 2019 | 9.032 | 9.376 | 8.958 | 9.357 | 1,172,425 | +0.23(+2.54%) |
Jul 29, 2019 | 9.060 | 9.227 | 8.958 | 9.125 | 563,387 | +0.06(+0.61%) |
Jul 26, 2019 | 8.967 | 9.190 | 8.916 | 9.069 | 1,061,080 | +0.14(+1.56%) |
Jul 25, 2019 | 9.023 | 9.069 | 8.865 | 8.930 | 977,910 | -0.12(-1.33%) |
Jul 24, 2019 | 8.912 | 9.079 | 8.912 | 9.051 | 535,595 | +0.11(+1.25%) |
Jul 23, 2019 | 8.847 | 9.051 | 8.819 | 8.940 | 1,202,357 | +0.11(+1.26%) |
Jul 22, 2019 | 8.865 | 8.977 | 8.670 | 8.828 | 2,429,804 | +0.05(+0.53%) |
Jul 19, 2019 | 8.076 | 9.469 | 8.076 | 8.782 | 8,676,516 | +1.45(+19.75%) |
Jul 18, 2019 | 7.454 | 7.491 | 7.287 | 7.334 | 798,388 | -0.17(-2.23%) |
Jul 17, 2019 | 7.408 | 7.510 | 7.347 | 7.501 | 621,537 | +0.06(+0.87%) |
Jul 16, 2019 | 7.575 | 7.631 | 7.426 | 7.436 | 797,290 | -0.17(-2.20%) |
Jul 15, 2019 | 7.547 | 7.668 | 7.445 | 7.603 | 560,148 | +0.05(+0.61%) |
Jul 12, 2019 | 7.575 | 7.649 | 7.529 | 7.556 | 478,078 | -0.01(-0.12%) |
Jul 11, 2019 | 7.696 | 7.798 | 7.533 | 7.566 | 422,202 | -0.12(-1.57%) |
Jul 10, 2019 | 7.658 | 7.798 | 7.658 | 7.686 | 308,713 | +0.05(+0.61%) |
Jul 09, 2019 | 7.770 | 7.826 | 7.593 | 7.640 | 1,408,813 | -0.18(-2.26%) |
Jul 08, 2019 | 7.872 | 7.900 | 7.770 | 7.816 | 499,868 | -0.06(-0.71%) |
Jul 05, 2019 | 7.677 | 7.881 | 7.677 | 7.872 | 449,101 | +0.14(+1.80%) |
Jul 03, 2019 | 7.538 | 7.742 | 7.501 | 7.733 | 214,155 | +0.23(+3.09%) |
Jul 02, 2019 | 7.547 | 7.570 | 7.436 | 7.501 | 396,238 | -0.06(-0.74%) |
Jul 01, 2019 | 7.612 | 7.751 | 7.538 | 7.556 | 462,580 | -0.02(-0.25%) |
Jun 28, 2019 | 7.445 | 7.584 | 7.426 | 7.575 | 1,389,746 | +0.14(+1.87%) |
Jun 27, 2019 | 7.408 | 7.501 | 7.329 | 7.436 | 826,176 | +0.03(+0.38%) |
Jun 26, 2019 | 7.529 | 7.538 | 7.357 | 7.408 | 1,011,331 | -0.08(-1.12%) |
Jun 25, 2019 | 7.593 | 7.593 | 7.482 | 7.491 | 743,281 | -0.09(-1.22%) |
Jun 24, 2019 | 7.696 | 7.696 | 7.487 | 7.584 | 719,161 | -0.09(-1.21%) |
Jun 21, 2019 | 7.705 | 7.742 | 7.519 | 7.677 | 1,525,263 | -0.08(-1.08%) |
Jun 20, 2019 | 7.723 | 7.798 | 7.603 | 7.761 | 811,654 | +0.08(+1.09%) |
Jun 19, 2019 | 7.705 | 7.770 | 7.621 | 7.677 | 932,017 | -0.02(-0.24%) |
Jun 18, 2019 | 7.761 | 7.812 | 7.686 | 7.696 | 676,157 | -0.01(-0.12%) |
Jun 17, 2019 | 7.751 | 7.788 | 7.640 | 7.705 | 1,026,461 | -0.05(-0.60%) |
Jun 14, 2019 | 7.723 | 7.798 | 7.612 | 7.751 | 748,358 | -0.02(-0.24%) |
Jun 13, 2019 | 7.723 | 7.770 | 7.612 | 7.770 | 894,706 | +0.04(+0.48%) |
Jun 12, 2019 | 7.705 | 7.788 | 7.640 | 7.733 | 1,190,839 | -0.02(-0.24%) |
Jun 11, 2019 | 7.761 | 7.779 | 7.621 | 7.751 | 1,700,459 | +0.05(+0.60%) |
Jun 10, 2019 | 7.705 | 7.714 | 7.547 | 7.705 | 1,707,889 | +0.05(+0.61%) |
Jun 07, 2019 | 7.436 | 7.696 | 7.399 | 7.658 | 1,836,154 | +0.13(+1.73%) |
Jun 06, 2019 | 7.426 | 7.556 | 7.357 | 7.529 | 2,030,277 | +0.09(+1.25%) |
Jun 05, 2019 | 7.361 | 7.445 | 7.231 | 7.436 | 1,999,386 | +0.09(+1.26%) |
Jun 04, 2019 | 7.148 | 7.385 | 7.092 | 7.343 | 2,366,287 | +0.25(+3.53%) |
Jun 03, 2019 | 7.287 | 7.371 | 6.944 | 7.092 | 1,251,295 | -0.20(-2.80%) |
May 31, 2019 | 7.111 | 7.343 | 6.879 | 7.296 | 3,721,323 | +0.10(+1.42%) |
May 30, 2019 | 7.083 | 7.742 | 7.009 | 7.194 | 2,777,437 | +0.11(+1.57%) |
May 29, 2019 | 7.129 | 7.194 | 6.981 | 7.083 | 1,040,426 | -0.10(-1.42%) |
May 28, 2019 | 7.231 | 7.296 | 7.083 | 7.185 | 1,463,801 | -0.05(-0.64%) |
May 24, 2019 | 7.278 | 7.296 | 7.185 | 7.231 | 523,215 | -0.03(-0.38%) |
May 23, 2019 | 7.222 | 7.287 | 7.083 | 7.259 | 860,504 | -0.03(-0.38%) |
May 22, 2019 | 7.343 | 7.510 | 7.222 | 7.287 | 1,686,523 | -0.06(-0.76%) |
May 21, 2019 | 7.408 | 7.575 | 7.273 | 7.343 | 2,723,405 | -0.06(-0.75%) |
May 20, 2019 | 7.872 | 7.937 | 7.357 | 7.399 | 3,271,088 | -0.53(-6.67%) |
May 17, 2019 | 8.048 | 8.123 | 7.844 | 7.928 | 2,169,775 | -0.19(-2.40%) |
May 16, 2019 | 8.271 | 8.299 | 8.058 | 8.123 | 813,645 | -0.11(-1.35%) |
May 15, 2019 | 8.095 | 8.276 | 8.030 | 8.234 | 777,918 | +0.13(+1.60%) |
May 14, 2019 | 8.113 | 8.150 | 7.983 | 8.104 | 911,503 | -0.01(-0.11%) |
May 13, 2019 | 8.169 | 8.178 | 7.974 | 8.113 | 870,236 | -0.14(-1.69%) |
May 10, 2019 | 8.104 | 8.308 | 8.011 | 8.253 | 747,927 | +0.51(+6.59%) |
May 09, 2019 | 7.733 | 7.866 | 7.591 | 7.742 | 1,075,271 | -0.05(-0.68%) |
May 08, 2019 | 8.026 | 8.026 | 7.786 | 7.795 | 1,041,125 | -0.20(-2.55%) |
May 07, 2019 | 8.204 | 8.328 | 7.991 | 7.999 | 899,815 | -0.28(-3.33%) |
May 06, 2019 | 8.133 | 8.301 | 8.133 | 8.275 | 967,743 | +0.05(+0.65%) |
May 03, 2019 | 8.266 | 8.328 | 8.106 | 8.221 | 1,046,015 | -0.09(-1.07%) |
May 02, 2019 | 8.514 | 8.514 | 8.173 | 8.310 | 1,008,378 | -0.27(-3.11%) |