Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.188 | 8.188 | 6.856 | 6.856 | 36,203 | -1.15(-14.41%) |
Jul 30, 2019 | 7.989 | 8.010 | 7.951 | 8.010 | 2,135 | +0.04(+0.50%) |
Jul 29, 2019 | 7.840 | 8.168 | 7.708 | 7.970 | 12,256 | +0.33(+4.26%) |
Jul 26, 2019 | 7.495 | 7.645 | 7.495 | 7.645 | 1,610 | +0.13(+1.76%) |
Jul 25, 2019 | 7.458 | 7.574 | 7.451 | 7.513 | 1,781 | +0.05(+0.73%) |
Jul 24, 2019 | 7.444 | 7.485 | 7.444 | 7.458 | 8,700 | +0.01(+0.12%) |
Jul 23, 2019 | 7.601 | 7.641 | 7.444 | 7.449 | 27,944 | -0.21(-2.79%) |
Jul 22, 2019 | 7.759 | 7.839 | 7.663 | 7.663 | 7,161 | +0.00(+0.00%) |
Jul 19, 2019 | 7.738 | 7.786 | 7.663 | 7.663 | 18,302 | -0.12(-1.58%) |
Jul 18, 2019 | 7.943 | 8.134 | 7.786 | 7.786 | 15,811 | -0.12(-1.57%) |
Jul 17, 2019 | 7.936 | 7.936 | 7.888 | 7.910 | 2,661 | +0.19(+2.49%) |
Jul 16, 2019 | 7.859 | 8.032 | 7.718 | 7.718 | 6,339 | -0.10(-1.31%) |
Jul 15, 2019 | 7.827 | 8.312 | 7.731 | 7.820 | 42,079 | +0.10(+1.33%) |
Jul 12, 2019 | 7.704 | 7.844 | 7.704 | 7.718 | 4,539 | +0.06(+0.80%) |
Jul 11, 2019 | 7.806 | 7.936 | 7.656 | 7.656 | 21,779 | -0.07(-0.90%) |
Jul 10, 2019 | 7.779 | 7.813 | 7.697 | 7.726 | 9,504 | +0.06(+0.73%) |
Jul 09, 2019 | 7.663 | 7.735 | 7.614 | 7.670 | 4,676 | -0.01(-0.17%) |
Jul 08, 2019 | 7.623 | 7.697 | 7.622 | 7.682 | 1,697 | +0.09(+1.16%) |
Jul 05, 2019 | 7.718 | 7.791 | 7.567 | 7.595 | 12,006 | -0.13(-1.64%) |
Jul 03, 2019 | 7.765 | 7.859 | 7.663 | 7.721 | 6,735 | -0.13(-1.70%) |
Jul 02, 2019 | 7.916 | 8.033 | 7.825 | 7.854 | 4,558 | +0.03(+0.35%) |
Jul 01, 2019 | 7.984 | 8.025 | 7.827 | 7.827 | 4,872 | -0.02(-0.26%) |
Jun 28, 2019 | 7.752 | 7.888 | 7.752 | 7.847 | 12,299 | +0.18(+2.39%) |
Jun 27, 2019 | 7.745 | 7.745 | 7.605 | 7.664 | 6,546 | -0.08(-1.05%) |
Jun 26, 2019 | 7.790 | 7.864 | 7.746 | 7.746 | 3,004 | -0.12(-1.47%) |
Jun 25, 2019 | 7.939 | 7.984 | 7.663 | 7.861 | 26,913 | -0.14(-1.79%) |
Jun 24, 2019 | 7.999 | 8.128 | 7.999 | 8.005 | 1,840 | -0.19(-2.32%) |
Jun 21, 2019 | 8.250 | 8.250 | 8.000 | 8.195 | 2,657 | -0.08(-0.99%) |
Jun 20, 2019 | 8.211 | 8.277 | 8.211 | 8.277 | 2,196 | +0.05(+0.57%) |
Jun 19, 2019 | 8.277 | 8.344 | 8.138 | 8.230 | 3,075 | +0.06(+0.69%) |
Jun 18, 2019 | 8.396 | 8.399 | 8.173 | 8.173 | 4,040 | -0.32(-3.77%) |
Jun 17, 2019 | 8.433 | 8.548 | 8.433 | 8.493 | 1,644 | +0.13(+1.61%) |
Jun 14, 2019 | 8.273 | 8.385 | 8.203 | 8.358 | 2,805 | +0.15(+1.83%) |
Jun 13, 2019 | 8.372 | 8.582 | 8.142 | 8.209 | 4,182 | -0.27(-3.20%) |
Jun 12, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 997 | +0.21(+2.51%) |
Jun 11, 2019 | 8.243 | 8.273 | 8.226 | 8.273 | 850 | +0.17(+2.08%) |
Jun 10, 2019 | 8.331 | 8.331 | 8.101 | 8.105 | 1,821 | -0.11(-1.36%) |
Jun 07, 2019 | 8.548 | 8.548 | 8.216 | 8.216 | 3,100 | -0.31(-3.65%) |
Jun 06, 2019 | 8.562 | 8.643 | 8.413 | 8.528 | 4,023 | -0.13(-1.49%) |
Jun 05, 2019 | 8.027 | 8.657 | 8.027 | 8.657 | 18,777 | +0.58(+7.19%) |
Jun 04, 2019 | 7.607 | 8.076 | 7.607 | 8.076 | 6,470 | +0.41(+5.32%) |
Jun 03, 2019 | 7.762 | 7.830 | 7.641 | 7.668 | 9,179 | +0.01(+0.09%) |
May 31, 2019 | 7.654 | 7.718 | 7.647 | 7.661 | 3,100 | -0.06(-0.79%) |
May 30, 2019 | 7.925 | 7.925 | 7.722 | 7.722 | 2,515 | -0.13(-1.69%) |
May 29, 2019 | 8.157 | 8.157 | 7.794 | 7.855 | 7,005 | -0.36(-4.41%) |
May 28, 2019 | 8.615 | 8.615 | 8.217 | 8.217 | 5,798 | -0.44(-5.12%) |
May 24, 2019 | 8.660 | 8.660 | 8.660 | 455 | +0.00(+0.00%) | |
May 23, 2019 | 8.660 | 8.710 | 8.660 | 8.660 | 1,711 | -0.02(-0.23%) |
May 22, 2019 | 8.761 | 8.761 | 8.680 | 8.680 | 3,907 | +0.03(+0.33%) |
May 21, 2019 | 8.498 | 8.738 | 8.479 | 8.651 | 3,637 | -0.10(-1.19%) |
May 20, 2019 | 8.756 | 8.756 | 387 | +0.00(+0.00%) | ||
May 17, 2019 | 8.739 | 8.756 | 8.634 | 8.756 | 3,723 | +0.16(+1.90%) |
May 16, 2019 | 8.687 | 8.687 | 8.566 | 8.592 | 2,179 | -0.15(-1.75%) |
May 15, 2019 | 8.499 | 8.745 | 8.499 | 8.745 | 3,232 | +0.08(+0.98%) |
May 14, 2019 | 7.991 | 8.660 | 7.991 | 8.660 | 1,208 | +0.34(+4.10%) |
May 13, 2019 | 8.486 | 8.486 | 8.264 | 8.319 | 8,496 | -0.19(-2.19%) |
May 10, 2019 | 8.633 | 8.633 | 8.480 | 8.506 | 5,213 | -0.18(-2.04%) |
May 09, 2019 | 8.935 | 9.204 | 8.640 | 8.683 | 7,772 | -0.38(-4.19%) |
May 08, 2019 | 8.996 | 9.164 | 8.978 | 9.063 | 5,740 | +0.42(+4.90%) |
May 07, 2019 | 9.607 | 9.607 | 8.433 | 8.640 | 24,780 | -0.83(-8.72%) |
May 06, 2019 | 9.533 | 9.640 | 9.466 | 9.466 | 5,206 | +0.00(+0.05%) |
May 03, 2019 | 9.916 | 9.916 | 9.461 | 9.461 | 7,894 | -0.31(-3.16%) |
May 02, 2019 | 9.835 | 9.909 | 9.727 | 9.770 | 5,548 | -0.09(-0.93%) |