Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.850 | 7.175 | 6.750 | 6.810 | 2,681,214 | -0.04(-0.58%) |
Jul 30, 2019 | 6.550 | 6.940 | 6.400 | 6.850 | 2,215,191 | +0.22(+3.32%) |
Jul 29, 2019 | 6.710 | 6.850 | 6.520 | 6.630 | 1,976,380 | -0.08(-1.19%) |
Jul 26, 2019 | 6.540 | 6.790 | 6.490 | 6.710 | 2,147,500 | +0.19(+2.91%) |
Jul 25, 2019 | 7.090 | 7.090 | 6.460 | 6.520 | 3,126,622 | -0.56(-7.91%) |
Jul 24, 2019 | 6.690 | 7.085 | 6.690 | 7.080 | 3,220,849 | +0.39(+5.83%) |
Jul 23, 2019 | 6.750 | 7.120 | 6.615 | 6.690 | 2,478,756 | -0.11(-1.62%) |
Jul 22, 2019 | 6.720 | 6.880 | 6.070 | 6.800 | 6,158,387 | -0.12(-1.73%) |
Jul 19, 2019 | 7.200 | 7.250 | 6.750 | 6.920 | 3,750,800 | -0.30(-4.16%) |
Jul 18, 2019 | 7.570 | 7.605 | 7.020 | 7.220 | 3,500,325 | -0.34(-4.50%) |
Jul 17, 2019 | 8.290 | 8.300 | 7.200 | 7.560 | 5,776,733 | -0.64(-7.80%) |
Jul 16, 2019 | 8.340 | 8.450 | 8.130 | 8.200 | 2,371,987 | -0.22(-2.61%) |
Jul 15, 2019 | 8.700 | 8.730 | 8.100 | 8.420 | 2,194,985 | -0.17(-1.98%) |
Jul 12, 2019 | 8.250 | 8.770 | 8.140 | 8.590 | 1,982,400 | +0.32(+3.87%) |
Jul 11, 2019 | 8.600 | 8.665 | 8.000 | 8.270 | 3,292,152 | -0.44(-5.05%) |
Jul 10, 2019 | 8.630 | 8.760 | 8.500 | 8.710 | 1,207,735 | +0.04(+0.46%) |
Jul 09, 2019 | 8.250 | 8.700 | 8.210 | 8.670 | 1,863,912 | +0.35(+4.21%) |
Jul 08, 2019 | 8.710 | 8.870 | 8.110 | 8.320 | 3,214,754 | -0.32(-3.70%) |
Jul 05, 2019 | 8.960 | 9.190 | 8.615 | 8.640 | 1,756,100 | -0.35(-3.89%) |
Jul 03, 2019 | 8.950 | 9.165 | 8.900 | 8.990 | 977,800 | -0.02(-0.22%) |
Jul 02, 2019 | 9.070 | 9.200 | 8.760 | 9.010 | 1,692,816 | -0.08(-0.88%) |
Jul 01, 2019 | 9.280 | 9.520 | 9.020 | 9.090 | 2,089,251 | -0.09(-0.98%) |
Jun 28, 2019 | 9.000 | 9.225 | 8.960 | 9.180 | 2,821,400 | +0.17(+1.89%) |
Jun 27, 2019 | 8.550 | 9.100 | 8.550 | 9.010 | 2,904,974 | +0.51(+6.00%) |
Jun 26, 2019 | 8.390 | 8.790 | 8.155 | 8.500 | 4,162,865 | +0.10(+1.19%) |
Jun 25, 2019 | 8.560 | 9.060 | 8.350 | 8.400 | 4,063,987 | -0.02(-0.24%) |
Jun 24, 2019 | 8.970 | 9.100 | 8.280 | 8.420 | 4,456,773 | -0.55(-6.13%) |
Jun 21, 2019 | 9.510 | 9.630 | 8.860 | 8.970 | 3,670,300 | -0.61(-6.37%) |
Jun 20, 2019 | 9.520 | 9.810 | 9.480 | 9.580 | 1,359,072 | +0.19(+2.02%) |
Jun 19, 2019 | 9.310 | 9.635 | 9.220 | 9.390 | 1,631,684 | +0.04(+0.43%) |
Jun 18, 2019 | 9.010 | 9.570 | 9.010 | 9.350 | 2,101,102 | +0.34(+3.77%) |
Jun 17, 2019 | 9.260 | 9.400 | 8.985 | 9.010 | 1,733,376 | -0.27(-2.91%) |
Jun 14, 2019 | 9.800 | 9.960 | 9.240 | 9.280 | 1,896,900 | -0.57(-5.79%) |
Jun 13, 2019 | 9.430 | 9.960 | 9.413 | 9.850 | 2,157,243 | +0.53(+5.69%) |
Jun 12, 2019 | 9.460 | 9.520 | 9.110 | 9.320 | 2,222,145 | -0.18(-1.89%) |
Jun 11, 2019 | 9.520 | 9.820 | 9.460 | 9.500 | 2,168,195 | -0.02(-0.21%) |
Jun 10, 2019 | 9.580 | 9.780 | 9.425 | 9.520 | 2,513,296 | +0.23(+2.48%) |
Jun 07, 2019 | 9.000 | 9.355 | 8.790 | 9.290 | 1,699,800 | +0.30(+3.34%) |
Jun 06, 2019 | 8.830 | 9.220 | 8.430 | 8.990 | 4,243,581 | +0.05(+0.56%) |
Jun 05, 2019 | 9.710 | 10.54 | 8.900 | 8.940 | 8,853,542 | -0.77(-7.93%) |
Jun 04, 2019 | 9.200 | 9.780 | 9.170 | 9.710 | 4,526,700 | +0.65(+7.17%) |
Jun 03, 2019 | 8.670 | 9.210 | 8.620 | 9.060 | 4,637,172 | +0.37(+4.26%) |
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |