Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.870 | 7.990 | 7.370 | 7.460 | 4,901,309 | -0.33(-4.30%) |
Jul 30, 2019 | 7.350 | 7.810 | 7.345 | 7.795 | 2,701,255 | +0.35(+4.77%) |
Jul 29, 2019 | 7.670 | 7.790 | 7.400 | 7.440 | 6,370,621 | -0.24(-3.12%) |
Jul 26, 2019 | 7.370 | 7.865 | 7.370 | 7.680 | 4,714,100 | +0.39(+5.35%) |
Jul 25, 2019 | 7.430 | 7.510 | 7.260 | 7.290 | 1,641,501 | -0.14(-1.88%) |
Jul 24, 2019 | 7.160 | 7.490 | 7.120 | 7.430 | 1,622,121 | +0.22(+3.05%) |
Jul 23, 2019 | 7.160 | 7.230 | 6.930 | 7.210 | 2,626,120 | +0.06(+0.84%) |
Jul 22, 2019 | 7.430 | 7.430 | 7.130 | 7.150 | 2,745,889 | -0.26(-3.51%) |
Jul 19, 2019 | 7.420 | 7.580 | 7.390 | 7.410 | 2,286,500 | -0.02(-0.27%) |
Jul 18, 2019 | 7.280 | 7.450 | 7.190 | 7.430 | 1,683,672 | +0.13(+1.78%) |
Jul 17, 2019 | 7.440 | 7.440 | 7.140 | 7.300 | 3,980,207 | -0.14(-1.88%) |
Jul 16, 2019 | 7.640 | 7.760 | 7.300 | 7.440 | 3,664,625 | -0.21(-2.75%) |
Jul 15, 2019 | 7.350 | 7.680 | 7.320 | 7.650 | 3,486,605 | +0.32(+4.37%) |
Jul 12, 2019 | 7.290 | 7.340 | 7.210 | 7.330 | 1,256,800 | +0.05(+0.69%) |
Jul 11, 2019 | 7.140 | 7.290 | 7.100 | 7.280 | 1,575,395 | +0.13(+1.82%) |
Jul 10, 2019 | 7.200 | 7.250 | 7.140 | 7.150 | 3,024,933 | -0.01(-0.14%) |
Jul 09, 2019 | 7.020 | 7.230 | 7.020 | 7.160 | 1,915,753 | +0.14(+1.99%) |
Jul 08, 2019 | 7.100 | 7.110 | 6.890 | 7.020 | 3,058,220 | -0.14(-1.96%) |
Jul 05, 2019 | 7.100 | 7.160 | 7.020 | 7.160 | 800,000 | +0.04(+0.56%) |
Jul 03, 2019 | 7.190 | 7.190 | 7.065 | 7.120 | 885,700 | -0.05(-0.70%) |
Jul 02, 2019 | 7.100 | 7.190 | 6.990 | 7.170 | 1,320,922 | +0.06(+0.84%) |
Jul 01, 2019 | 7.280 | 7.340 | 7.050 | 7.110 | 1,361,988 | -0.07(-0.97%) |
Jun 28, 2019 | 7.010 | 7.220 | 6.910 | 7.180 | 2,948,300 | +0.18(+2.57%) |
Jun 27, 2019 | 6.920 | 7.080 | 6.770 | 7.000 | 1,688,214 | +0.07(+1.01%) |
Jun 26, 2019 | 7.130 | 7.230 | 6.910 | 6.930 | 1,716,671 | -0.17(-2.39%) |
Jun 25, 2019 | 7.120 | 7.290 | 7.090 | 7.100 | 1,380,141 | -0.04(-0.56%) |
Jun 24, 2019 | 7.410 | 7.480 | 7.120 | 7.140 | 2,079,400 | -0.28(-3.77%) |
Jun 21, 2019 | 7.530 | 7.564 | 7.270 | 7.420 | 2,601,600 | -0.12(-1.59%) |
Jun 20, 2019 | 7.420 | 7.805 | 7.420 | 7.540 | 3,966,149 | +0.19(+2.59%) |
Jun 19, 2019 | 7.120 | 7.440 | 7.100 | 7.350 | 3,044,611 | +0.27(+3.81%) |
Jun 18, 2019 | 7.160 | 7.280 | 7.030 | 7.080 | 3,076,966 | -0.03(-0.42%) |
Jun 17, 2019 | 7.120 | 7.200 | 7.020 | 7.110 | 1,402,324 | +0.02(+0.28%) |
Jun 14, 2019 | 7.280 | 7.350 | 7.030 | 7.090 | 1,902,300 | -0.22(-3.01%) |
Jun 13, 2019 | 7.340 | 7.430 | 7.220 | 7.310 | 1,446,544 | +0.02(+0.27%) |
Jun 12, 2019 | 7.270 | 7.340 | 7.155 | 7.290 | 1,262,047 | +0.04(+0.55%) |
Jun 11, 2019 | 7.290 | 7.460 | 7.130 | 7.250 | 1,897,099 | -0.03(-0.41%) |
Jun 10, 2019 | 7.260 | 7.440 | 7.190 | 7.280 | 2,421,208 | +0.08(+1.11%) |
Jun 07, 2019 | 7.250 | 7.525 | 7.105 | 7.200 | 5,421,700 | +0.15(+2.13%) |
Jun 06, 2019 | 7.610 | 7.700 | 7.010 | 7.050 | 4,789,240 | -0.61(-7.96%) |
Jun 05, 2019 | 7.870 | 7.960 | 7.570 | 7.660 | 1,925,912 | -0.18(-2.30%) |
Jun 04, 2019 | 7.960 | 8.000 | 7.570 | 7.840 | 4,169,200 | -0.05(-0.63%) |
Jun 03, 2019 | 7.960 | 8.180 | 7.800 | 7.890 | 3,533,000 | -0.09(-1.13%) |
May 31, 2019 | 8.040 | 8.355 | 7.900 | 7.980 | 5,227,500 | -0.17(-2.09%) |
May 30, 2019 | 8.150 | 8.280 | 8.080 | 8.150 | 1,984,759 | +0.00(+0.00%) |
May 29, 2019 | 8.130 | 8.390 | 8.030 | 8.150 | 2,954,754 | -0.06(-0.73%) |
May 28, 2019 | 8.300 | 8.430 | 8.150 | 8.210 | 3,417,516 | -0.12(-1.44%) |
May 24, 2019 | 8.450 | 8.545 | 8.220 | 8.330 | 2,108,900 | -0.09(-1.07%) |
May 23, 2019 | 8.350 | 8.550 | 8.150 | 8.420 | 3,281,303 | -0.01(-0.12%) |
May 22, 2019 | 8.790 | 8.800 | 8.410 | 8.430 | 3,078,433 | -0.42(-4.75%) |
May 21, 2019 | 8.740 | 8.900 | 8.660 | 8.850 | 1,773,024 | +0.12(+1.37%) |
May 20, 2019 | 8.930 | 9.000 | 8.560 | 8.730 | 3,191,405 | -0.29(-3.22%) |
May 17, 2019 | 9.110 | 9.160 | 8.870 | 9.020 | 2,655,900 | -0.13(-1.42%) |
May 16, 2019 | 8.780 | 9.210 | 8.780 | 9.150 | 2,747,381 | +0.36(+4.10%) |
May 15, 2019 | 8.600 | 8.960 | 8.550 | 8.790 | 1,998,890 | +0.16(+1.85%) |
May 14, 2019 | 8.910 | 8.980 | 8.610 | 8.630 | 2,853,917 | -0.22(-2.49%) |
May 13, 2019 | 8.740 | 8.940 | 8.460 | 8.850 | 3,513,387 | -0.10(-1.12%) |
May 10, 2019 | 9.040 | 9.255 | 8.660 | 8.950 | 2,877,700 | -0.15(-1.65%) |
May 09, 2019 | 9.240 | 9.320 | 8.860 | 9.100 | 3,021,807 | -0.20(-2.15%) |
May 08, 2019 | 9.200 | 9.640 | 9.180 | 9.300 | 6,041,982 | +0.12(+1.31%) |
May 07, 2019 | 10.52 | 10.54 | 9.130 | 9.180 | 9,279,480 | -2.04(-18.18%) |
May 06, 2019 | 10.54 | 11.28 | 10.31 | 11.22 | 4,587,987 | +0.42(+3.89%) |
May 03, 2019 | 10.83 | 10.89 | 10.63 | 10.80 | 1,910,000 | +0.05(+0.47%) |
May 02, 2019 | 10.81 | 11.06 | 10.63 | 10.75 | 1,512,342 | -0.04(-0.37%) |