Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.370 | 7.420 | 7.070 | 7.190 | 1,261,063 | -0.18(-2.44%) |
Jul 30, 2019 | 7.010 | 7.430 | 6.950 | 7.370 | 1,065,352 | +0.23(+3.22%) |
Jul 29, 2019 | 7.330 | 7.420 | 6.940 | 7.140 | 1,373,167 | -0.19(-2.59%) |
Jul 26, 2019 | 7.320 | 7.390 | 7.230 | 7.330 | 994,500 | +0.01(+0.14%) |
Jul 25, 2019 | 7.830 | 7.830 | 7.152 | 7.320 | 1,774,410 | -0.51(-6.51%) |
Jul 24, 2019 | 7.460 | 7.885 | 7.460 | 7.830 | 1,144,073 | +0.30(+3.98%) |
Jul 23, 2019 | 7.580 | 7.665 | 7.430 | 7.530 | 986,322 | +0.09(+1.21%) |
Jul 22, 2019 | 7.390 | 7.590 | 7.280 | 7.440 | 1,543,013 | +0.05(+0.68%) |
Jul 19, 2019 | 7.190 | 7.500 | 7.161 | 7.390 | 1,343,400 | +0.23(+3.21%) |
Jul 18, 2019 | 6.980 | 7.218 | 6.940 | 7.160 | 1,115,872 | +0.14(+1.99%) |
Jul 17, 2019 | 7.120 | 7.160 | 6.940 | 7.020 | 863,544 | -0.11(-1.54%) |
Jul 16, 2019 | 7.120 | 7.350 | 7.040 | 7.130 | 799,323 | +0.02(+0.28%) |
Jul 15, 2019 | 7.050 | 7.220 | 6.980 | 7.110 | 2,273,468 | +0.17(+2.45%) |
Jul 12, 2019 | 6.860 | 7.060 | 6.820 | 6.940 | 853,900 | +0.06(+0.87%) |
Jul 11, 2019 | 6.890 | 6.930 | 6.740 | 6.880 | 768,300 | -0.02(-0.29%) |
Jul 10, 2019 | 6.820 | 6.990 | 6.690 | 6.900 | 1,650,650 | +0.19(+2.83%) |
Jul 09, 2019 | 6.760 | 6.780 | 6.230 | 6.710 | 2,414,284 | -0.14(-2.04%) |
Jul 08, 2019 | 6.800 | 6.970 | 6.700 | 6.850 | 1,147,924 | +0.02(+0.29%) |
Jul 05, 2019 | 6.530 | 6.870 | 6.530 | 6.830 | 699,200 | +0.17(+2.55%) |
Jul 03, 2019 | 6.700 | 6.710 | 6.560 | 6.660 | 532,700 | -0.01(-0.15%) |
Jul 02, 2019 | 6.900 | 6.900 | 6.660 | 6.670 | 1,066,517 | -0.25(-3.61%) |
Jul 01, 2019 | 7.020 | 7.100 | 6.840 | 6.920 | 1,195,183 | +0.01(+0.14%) |
Jun 28, 2019 | 6.850 | 6.930 | 6.820 | 6.910 | 1,230,900 | +0.09(+1.32%) |
Jun 27, 2019 | 6.740 | 6.950 | 6.710 | 6.820 | 940,360 | +0.09(+1.34%) |
Jun 26, 2019 | 6.850 | 6.860 | 6.620 | 6.730 | 1,191,733 | +0.12(+1.82%) |
Jun 25, 2019 | 6.670 | 6.710 | 6.365 | 6.610 | 1,569,163 | -0.06(-0.90%) |
Jun 24, 2019 | 6.910 | 7.030 | 6.630 | 6.670 | 1,455,949 | -0.26(-3.75%) |
Jun 21, 2019 | 6.980 | 7.130 | 6.840 | 6.930 | 4,987,300 | +0.02(+0.29%) |
Jun 20, 2019 | 6.830 | 7.090 | 6.740 | 6.910 | 2,832,382 | +0.35(+5.34%) |
Jun 19, 2019 | 6.560 | 6.630 | 6.440 | 6.560 | 1,520,306 | +0.00(+0.00%) |
Jun 18, 2019 | 6.330 | 6.740 | 6.315 | 6.560 | 1,726,159 | +0.32(+5.13%) |
Jun 17, 2019 | 6.150 | 6.300 | 6.090 | 6.240 | 1,134,396 | +0.02(+0.32%) |
Jun 14, 2019 | 6.240 | 6.339 | 6.130 | 6.220 | 1,601,100 | -0.08(-1.27%) |
Jun 13, 2019 | 5.780 | 6.425 | 5.780 | 6.300 | 3,184,702 | +0.61(+10.72%) |
Jun 12, 2019 | 5.730 | 5.780 | 5.650 | 5.690 | 697,140 | -0.12(-2.07%) |
Jun 11, 2019 | 5.830 | 5.960 | 5.780 | 5.810 | 1,149,216 | +0.14(+2.47%) |
Jun 10, 2019 | 5.690 | 5.800 | 5.640 | 5.670 | 890,213 | +0.11(+1.98%) |
Jun 07, 2019 | 5.530 | 5.600 | 5.370 | 5.560 | 793,100 | -0.01(-0.18%) |
Jun 06, 2019 | 5.630 | 5.720 | 5.390 | 5.570 | 1,009,190 | -0.05(-0.89%) |
Jun 05, 2019 | 5.830 | 5.900 | 5.560 | 5.620 | 966,059 | -0.18(-3.10%) |
Jun 04, 2019 | 5.710 | 5.830 | 5.660 | 5.800 | 1,649,579 | +0.17(+3.02%) |
Jun 03, 2019 | 5.600 | 5.720 | 5.480 | 5.630 | 1,563,786 | +0.04(+0.72%) |
May 31, 2019 | 5.720 | 5.830 | 5.550 | 5.590 | 1,251,400 | -0.24(-4.12%) |
May 30, 2019 | 6.020 | 6.140 | 5.790 | 5.830 | 911,295 | -0.20(-3.32%) |
May 29, 2019 | 5.760 | 6.050 | 5.750 | 6.030 | 837,370 | +0.14(+2.38%) |
May 28, 2019 | 6.100 | 6.100 | 5.860 | 5.890 | 1,208,977 | -0.14(-2.32%) |
May 24, 2019 | 6.110 | 6.143 | 5.980 | 6.030 | 1,507,200 | +0.02(+0.33%) |
May 23, 2019 | 6.220 | 6.250 | 5.940 | 6.010 | 1,698,635 | -0.34(-5.35%) |
May 22, 2019 | 6.430 | 6.460 | 6.220 | 6.350 | 1,201,381 | -0.16(-2.46%) |
May 21, 2019 | 6.610 | 6.680 | 6.460 | 6.510 | 1,461,055 | -0.03(-0.46%) |
May 20, 2019 | 6.660 | 6.700 | 6.460 | 6.540 | 2,169,716 | -0.22(-3.25%) |
May 17, 2019 | 7.060 | 7.100 | 6.690 | 6.760 | 2,749,400 | -0.41(-5.72%) |
May 16, 2019 | 7.200 | 7.440 | 7.090 | 7.170 | 1,312,965 | +0.02(+0.28%) |
May 15, 2019 | 7.180 | 7.210 | 7.040 | 7.150 | 1,095,425 | -0.16(-2.19%) |
May 14, 2019 | 7.290 | 7.390 | 7.160 | 7.310 | 998,352 | +0.13(+1.81%) |
May 13, 2019 | 7.620 | 7.620 | 7.030 | 7.180 | 2,006,892 | -0.70(-8.88%) |
May 10, 2019 | 7.810 | 7.930 | 7.715 | 7.880 | 900,200 | -0.02(-0.25%) |
May 09, 2019 | 7.790 | 7.990 | 7.660 | 7.900 | 825,547 | -0.02(-0.25%) |
May 08, 2019 | 8.010 | 8.120 | 7.910 | 7.920 | 809,731 | -0.14(-1.74%) |
May 07, 2019 | 8.110 | 8.240 | 7.990 | 8.060 | 1,046,665 | -0.22(-2.66%) |
May 06, 2019 | 8.040 | 8.310 | 7.910 | 8.280 | 1,333,361 | -0.09(-1.08%) |
May 03, 2019 | 8.070 | 8.520 | 7.998 | 8.370 | 1,693,800 | +0.44(+5.55%) |
May 02, 2019 | 7.940 | 8.135 | 7.700 | 7.930 | 2,063,524 | +0.01(+0.13%) |