Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.304 | 8.304 | 6.953 | 6.953 | 35,695 | -1.17(-14.41%) |
Jul 30, 2019 | 8.103 | 8.124 | 8.064 | 8.124 | 2,105 | +0.04(+0.50%) |
Jul 29, 2019 | 7.952 | 8.284 | 7.818 | 8.083 | 12,085 | +0.33(+4.26%) |
Jul 26, 2019 | 7.602 | 7.753 | 7.602 | 7.753 | 1,588 | +0.13(+1.76%) |
Jul 25, 2019 | 7.564 | 7.682 | 7.557 | 7.619 | 1,756 | +0.06(+0.73%) |
Jul 24, 2019 | 7.550 | 7.592 | 7.550 | 7.564 | 8,578 | +0.01(+0.12%) |
Jul 23, 2019 | 7.709 | 7.750 | 7.550 | 7.555 | 27,552 | -0.22(-2.79%) |
Jul 22, 2019 | 7.869 | 7.950 | 7.772 | 7.772 | 7,061 | +0.00(+0.00%) |
Jul 19, 2019 | 7.848 | 7.896 | 7.772 | 7.772 | 18,046 | -0.12(-1.58%) |
Jul 18, 2019 | 8.056 | 8.250 | 7.896 | 7.896 | 15,590 | -0.13(-1.57%) |
Jul 17, 2019 | 8.049 | 8.049 | 8.000 | 8.022 | 2,624 | +0.19(+2.49%) |
Jul 16, 2019 | 7.971 | 8.146 | 7.827 | 7.827 | 6,251 | -0.10(-1.31%) |
Jul 15, 2019 | 7.938 | 8.430 | 7.841 | 7.931 | 41,490 | +0.10(+1.33%) |
Jul 12, 2019 | 7.814 | 7.955 | 7.814 | 7.827 | 4,475 | +0.06(+0.80%) |
Jul 11, 2019 | 7.917 | 8.049 | 7.765 | 7.765 | 21,475 | -0.07(-0.90%) |
Jul 10, 2019 | 7.889 | 7.924 | 7.806 | 7.836 | 9,371 | +0.06(+0.73%) |
Jul 09, 2019 | 7.772 | 7.845 | 7.722 | 7.779 | 4,611 | -0.01(-0.17%) |
Jul 08, 2019 | 7.731 | 7.806 | 7.730 | 7.792 | 1,673 | +0.09(+1.16%) |
Jul 05, 2019 | 7.827 | 7.902 | 7.674 | 7.702 | 11,838 | -0.13(-1.64%) |
Jul 03, 2019 | 7.876 | 7.971 | 7.772 | 7.831 | 6,641 | -0.14(-1.70%) |
Jul 02, 2019 | 8.028 | 8.147 | 7.936 | 7.966 | 4,494 | +0.03(+0.35%) |
Jul 01, 2019 | 8.097 | 8.139 | 7.938 | 7.938 | 4,804 | -0.02(-0.26%) |
Jun 28, 2019 | 7.862 | 8.000 | 7.862 | 7.959 | 12,127 | +0.19(+2.39%) |
Jun 27, 2019 | 7.855 | 7.855 | 7.713 | 7.773 | 6,454 | -0.08(-1.05%) |
Jun 26, 2019 | 7.900 | 7.976 | 7.855 | 7.855 | 2,962 | -0.12(-1.47%) |
Jun 25, 2019 | 8.051 | 8.098 | 7.772 | 7.972 | 26,537 | -0.15(-1.79%) |
Jun 24, 2019 | 8.112 | 8.243 | 8.112 | 8.118 | 1,815 | -0.19(-2.32%) |
Jun 21, 2019 | 8.367 | 8.367 | 8.113 | 8.311 | 2,620 | -0.08(-0.99%) |
Jun 20, 2019 | 8.328 | 8.394 | 8.328 | 8.394 | 2,166 | +0.05(+0.57%) |
Jun 19, 2019 | 8.395 | 8.462 | 8.254 | 8.346 | 3,032 | +0.06(+0.69%) |
Jun 18, 2019 | 8.515 | 8.518 | 8.289 | 8.289 | 3,984 | -0.32(-3.77%) |
Jun 17, 2019 | 8.553 | 8.669 | 8.553 | 8.613 | 1,621 | +0.14(+1.61%) |
Jun 14, 2019 | 8.390 | 8.504 | 8.319 | 8.477 | 2,765 | +0.15(+1.83%) |
Jun 13, 2019 | 8.491 | 8.704 | 8.257 | 8.325 | 4,124 | -0.28(-3.20%) |
Jun 12, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 984 | +0.21(+2.51%) |
Jun 11, 2019 | 8.360 | 8.390 | 8.343 | 8.390 | 838 | +0.17(+2.08%) |
Jun 10, 2019 | 8.450 | 8.450 | 8.216 | 8.219 | 1,796 | -0.11(-1.36%) |
Jun 07, 2019 | 8.669 | 8.669 | 8.333 | 8.333 | 3,056 | -0.32(-3.65%) |
Jun 06, 2019 | 8.683 | 8.765 | 8.532 | 8.649 | 3,966 | -0.13(-1.49%) |
Jun 05, 2019 | 8.140 | 8.779 | 8.140 | 8.779 | 18,515 | +0.59(+7.19%) |
Jun 04, 2019 | 7.714 | 8.190 | 7.714 | 8.190 | 6,380 | +0.41(+5.32%) |
Jun 03, 2019 | 7.872 | 7.941 | 7.749 | 7.776 | 9,051 | +0.01(+0.09%) |
May 31, 2019 | 7.763 | 7.827 | 7.756 | 7.769 | 3,056 | -0.06(-0.79%) |
May 30, 2019 | 8.037 | 8.037 | 7.831 | 7.831 | 2,480 | -0.13(-1.69%) |
May 29, 2019 | 8.272 | 8.272 | 7.904 | 7.966 | 6,907 | -0.37(-4.41%) |
May 28, 2019 | 8.736 | 8.736 | 8.333 | 8.333 | 5,718 | -0.45(-5.12%) |
May 24, 2019 | 8.783 | 8.783 | 8.783 | 449 | +0.00(+0.00%) | |
May 23, 2019 | 8.783 | 8.833 | 8.783 | 8.783 | 1,687 | -0.02(-0.23%) |
May 22, 2019 | 8.885 | 8.885 | 8.803 | 8.803 | 3,852 | +0.03(+0.33%) |
May 21, 2019 | 8.618 | 8.862 | 8.599 | 8.774 | 3,586 | -0.11(-1.19%) |
May 20, 2019 | 8.879 | 8.879 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.862 | 8.879 | 8.756 | 8.879 | 3,672 | +0.17(+1.90%) |
May 16, 2019 | 8.810 | 8.810 | 8.687 | 8.713 | 2,148 | -0.16(-1.75%) |
May 15, 2019 | 8.619 | 8.869 | 8.619 | 8.869 | 3,187 | +0.09(+0.98%) |
May 14, 2019 | 8.104 | 8.783 | 8.104 | 8.783 | 1,191 | +0.35(+4.10%) |
May 13, 2019 | 8.606 | 8.606 | 8.381 | 8.437 | 8,378 | -0.19(-2.19%) |
May 10, 2019 | 8.755 | 8.755 | 8.600 | 8.626 | 5,140 | -0.18(-2.04%) |
May 09, 2019 | 9.062 | 9.334 | 8.763 | 8.806 | 7,664 | -0.39(-4.19%) |
May 08, 2019 | 9.123 | 9.293 | 9.105 | 9.191 | 5,660 | +0.43(+4.90%) |
May 07, 2019 | 9.743 | 9.743 | 8.552 | 8.762 | 24,435 | -0.84(-8.72%) |
May 06, 2019 | 9.668 | 9.777 | 9.600 | 9.600 | 5,133 | +0.00(+0.05%) |
May 03, 2019 | 10.06 | 10.06 | 9.595 | 9.595 | 7,784 | -0.31(-3.16%) |
May 02, 2019 | 9.974 | 10.05 | 9.864 | 9.908 | 5,471 | -0.09(-0.93%) |