Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.260 | 7.455 | 6.984 | 6.984 | 27,757 | -0.32(-4.32%) |
Jul 30, 2019 | 7.407 | 7.503 | 7.200 | 7.299 | 13,153 | -0.13(-1.78%) |
Jul 29, 2019 | 7.800 | 8.010 | 7.407 | 7.431 | 18,447 | -0.08(-1.00%) |
Jul 26, 2019 | 7.500 | 7.800 | 7.398 | 7.506 | 16,830 | -0.14(-1.88%) |
Jul 25, 2019 | 7.590 | 7.800 | 7.500 | 7.650 | 26,116 | +0.08(+1.11%) |
Jul 24, 2019 | 8.205 | 8.205 | 7.275 | 7.566 | 63,496 | -0.46(-5.72%) |
Jul 23, 2019 | 7.200 | 8.100 | 7.200 | 8.025 | 90,367 | +1.00(+14.27%) |
Jul 22, 2019 | 7.125 | 7.500 | 7.023 | 7.023 | 20,302 | -0.14(-1.93%) |
Jul 19, 2019 | 7.155 | 7.500 | 6.900 | 7.161 | 17,316 | +0.10(+1.49%) |
Jul 18, 2019 | 7.050 | 7.080 | 6.900 | 7.056 | 11,880 | +0.15(+2.13%) |
Jul 17, 2019 | 7.155 | 7.155 | 6.900 | 6.909 | 10,123 | +0.00(+0.00%) |
Jul 16, 2019 | 7.200 | 7.200 | 6.900 | 6.909 | 17,379 | -0.29(-4.04%) |
Jul 15, 2019 | 7.200 | 7.200 | 6.900 | 7.200 | 15,482 | +0.24(+3.45%) |
Jul 12, 2019 | 7.113 | 7.200 | 6.960 | 6.960 | 14,386 | -0.16(-2.23%) |
Jul 11, 2019 | 7.470 | 7.470 | 7.053 | 7.119 | 15,335 | -0.08(-1.17%) |
Jul 10, 2019 | 7.500 | 7.500 | 7.110 | 7.203 | 14,197 | -0.14(-1.92%) |
Jul 09, 2019 | 7.350 | 7.494 | 7.053 | 7.344 | 17,053 | +0.17(+2.43%) |
Jul 08, 2019 | 7.650 | 7.950 | 7.170 | 7.170 | 39,909 | -0.28(-3.78%) |
Jul 05, 2019 | 7.200 | 7.470 | 7.200 | 7.452 | 12,140 | +0.25(+3.50%) |
Jul 03, 2019 | 6.900 | 7.422 | 6.900 | 7.200 | 13,000 | -0.22(-3.03%) |
Jul 02, 2019 | 7.419 | 7.500 | 7.200 | 7.425 | 21,233 | +0.08(+1.02%) |
Jul 01, 2019 | 7.650 | 7.770 | 7.350 | 7.350 | 12,073 | -0.03(-0.41%) |
Jun 28, 2019 | 7.500 | 7.785 | 7.380 | 7.380 | 27,550 | -0.03(-0.45%) |
Jun 27, 2019 | 7.500 | 7.650 | 7.350 | 7.413 | 10,250 | -0.09(-1.16%) |
Jun 26, 2019 | 7.875 | 7.875 | 7.200 | 7.500 | 17,225 | -0.17(-2.15%) |
Jun 25, 2019 | 8.250 | 8.250 | 7.206 | 7.665 | 30,735 | -0.14(-1.84%) |
Jun 24, 2019 | 8.100 | 8.100 | 7.596 | 7.809 | 14,016 | -0.14(-1.74%) |
Jun 21, 2019 | 7.860 | 8.250 | 7.530 | 7.947 | 16,986 | +0.03(+0.38%) |
Jun 20, 2019 | 7.950 | 7.980 | 7.500 | 7.917 | 10,839 | +0.05(+0.69%) |
Jun 19, 2019 | 7.674 | 8.070 | 7.563 | 7.863 | 13,399 | +0.19(+2.50%) |
Jun 18, 2019 | 7.695 | 8.082 | 7.593 | 7.671 | 11,941 | +0.17(+2.28%) |
Jun 17, 2019 | 7.350 | 8.175 | 7.110 | 7.500 | 44,775 | +0.18(+2.46%) |
Jun 14, 2019 | 7.254 | 7.464 | 6.900 | 7.320 | 33,413 | +0.01(+0.12%) |
Jun 13, 2019 | 7.800 | 7.950 | 7.200 | 7.311 | 74,267 | -0.19(-2.52%) |
Jun 12, 2019 | 8.040 | 8.040 | 7.425 | 7.500 | 33,231 | -0.30(-3.81%) |
Jun 11, 2019 | 8.193 | 8.193 | 7.350 | 7.797 | 51,698 | -0.01(-0.08%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.791 | 7.803 | 55,743 | +0.00(+0.04%) |
Jun 07, 2019 | 8.100 | 8.196 | 7.800 | 7.800 | 25,333 | -0.30(-3.70%) |
Jun 06, 2019 | 8.640 | 8.640 | 7.980 | 8.100 | 38,720 | -0.30(-3.57%) |
Jun 05, 2019 | 8.700 | 9.000 | 8.100 | 8.400 | 59,303 | -0.60(-6.67%) |
Jun 04, 2019 | 10.50 | 10.50 | 8.700 | 9.000 | 254,187 | -0.02(-0.27%) |
Jun 03, 2019 | 9.588 | 9.897 | 8.700 | 9.024 | 84,549 | -0.73(-7.45%) |
May 31, 2019 | 8.964 | 9.750 | 8.625 | 9.750 | 148,773 | +0.79(+8.77%) |
May 30, 2019 | 8.970 | 9.123 | 8.610 | 8.964 | 20,808 | +0.22(+2.50%) |
May 29, 2019 | 9.267 | 9.267 | 8.550 | 8.745 | 32,941 | -0.56(-5.97%) |
May 28, 2019 | 9.000 | 9.300 | 8.700 | 9.300 | 60,214 | +0.46(+5.26%) |
May 24, 2019 | 8.550 | 9.000 | 8.400 | 8.835 | 28,396 | +0.36(+4.25%) |
May 23, 2019 | 8.625 | 8.904 | 8.400 | 8.475 | 18,882 | -0.15(-1.74%) |
May 22, 2019 | 9.090 | 9.090 | 8.430 | 8.625 | 22,643 | -0.29(-3.23%) |
May 21, 2019 | 9.000 | 9.150 | 8.700 | 8.913 | 26,191 | -0.23(-2.56%) |
May 20, 2019 | 9.390 | 9.438 | 8.400 | 9.147 | 70,607 | -0.24(-2.59%) |
May 17, 2019 | 8.550 | 9.600 | 8.100 | 9.390 | 146,263 | +1.29(+15.97%) |
May 16, 2019 | 8.130 | 8.337 | 7.848 | 8.097 | 36,882 | +0.30(+3.81%) |
May 15, 2019 | 8.100 | 8.304 | 7.734 | 7.800 | 39,789 | -0.15(-1.85%) |
May 14, 2019 | 8.100 | 8.430 | 7.800 | 7.947 | 49,637 | -0.12(-1.52%) |
May 13, 2019 | 8.100 | 8.400 | 7.860 | 8.070 | 48,905 | -0.04(-0.44%) |
May 10, 2019 | 8.235 | 8.571 | 7.875 | 8.106 | 45,920 | -0.46(-5.43%) |
May 09, 2019 | 8.778 | 9.111 | 8.250 | 8.571 | 36,963 | -0.27(-3.05%) |
May 08, 2019 | 9.150 | 9.150 | 8.685 | 8.841 | 22,810 | -0.01(-0.10%) |
May 07, 2019 | 9.000 | 9.147 | 8.700 | 8.850 | 26,870 | +0.03(+0.34%) |
May 06, 2019 | 9.000 | 9.237 | 8.700 | 8.820 | 30,219 | +0.09(+1.00%) |
May 03, 2019 | 9.300 | 9.600 | 8.733 | 8.733 | 55,230 | -0.24(-2.64%) |
May 02, 2019 | 9.000 | 9.150 | 8.850 | 8.970 | 22,953 | +0.02(+0.27%) |