Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.191 | 7.241 | 7.138 | 7.144 | 1,509,928 | -0.07(-0.97%) |
Jul 30, 2019 | 7.150 | 7.235 | 7.127 | 7.215 | 1,077,053 | +0.06(+0.82%) |
Jul 29, 2019 | 7.097 | 7.179 | 7.097 | 7.156 | 1,249,687 | +0.06(+0.83%) |
Jul 26, 2019 | 7.062 | 7.121 | 7.033 | 7.097 | 1,118,278 | +0.05(+0.75%) |
Jul 25, 2019 | 7.133 | 7.150 | 7.039 | 7.045 | 1,101,203 | -0.06(-0.91%) |
Jul 24, 2019 | 7.138 | 7.179 | 7.074 | 7.109 | 1,269,046 | -0.06(-0.82%) |
Jul 23, 2019 | 7.062 | 7.177 | 7.059 | 7.168 | 950,570 | +0.09(+1.33%) |
Jul 22, 2019 | 7.097 | 7.115 | 7.056 | 7.074 | 1,301,720 | -0.02(-0.33%) |
Jul 19, 2019 | 7.109 | 7.124 | 7.074 | 7.097 | 1,348,622 | -0.01(-0.16%) |
Jul 18, 2019 | 7.092 | 7.133 | 7.074 | 7.109 | 1,417,840 | -0.01(-0.16%) |
Jul 17, 2019 | 7.185 | 7.215 | 7.121 | 7.121 | 1,660,793 | -0.08(-1.14%) |
Jul 16, 2019 | 7.232 | 7.244 | 7.197 | 7.203 | 1,283,170 | -0.04(-0.49%) |
Jul 15, 2019 | 7.285 | 7.289 | 7.218 | 7.238 | 1,173,627 | -0.04(-0.56%) |
Jul 12, 2019 | 7.238 | 7.320 | 7.235 | 7.279 | 1,558,320 | +0.05(+0.65%) |
Jul 11, 2019 | 7.267 | 7.308 | 7.221 | 7.232 | 1,350,577 | +0.01(+0.08%) |
Jul 10, 2019 | 7.244 | 7.282 | 7.226 | 7.226 | 1,407,858 | +0.01(+0.16%) |
Jul 09, 2019 | 7.267 | 7.285 | 7.203 | 7.215 | 2,521,821 | -0.05(-0.73%) |
Jul 08, 2019 | 7.238 | 7.297 | 7.238 | 7.267 | 2,174,443 | +0.04(+0.57%) |
Jul 05, 2019 | 7.138 | 7.226 | 7.121 | 7.226 | 2,320,333 | +0.09(+1.23%) |
Jul 03, 2019 | 7.103 | 7.197 | 7.103 | 7.138 | 1,069,650 | +0.04(+0.58%) |
Jul 02, 2019 | 7.156 | 7.203 | 7.086 | 7.097 | 1,723,950 | -0.05(-0.74%) |
Jul 01, 2019 | 7.185 | 7.209 | 7.092 | 7.150 | 2,434,191 | +0.05(+0.66%) |
Jun 28, 2019 | 6.922 | 7.138 | 6.919 | 7.103 | 18,084,576 | +0.18(+2.62%) |
Jun 27, 2019 | 6.945 | 6.980 | 6.886 | 6.922 | 2,886,335 | -0.01(-0.17%) |
Jun 26, 2019 | 7.051 | 7.092 | 6.933 | 6.933 | 2,979,815 | -0.12(-1.66%) |
Jun 25, 2019 | 7.144 | 7.153 | 7.051 | 7.051 | 2,298,038 | -0.08(-1.15%) |
Jun 24, 2019 | 7.215 | 7.221 | 7.115 | 7.133 | 1,990,876 | -0.06(-0.82%) |
Jun 21, 2019 | 7.256 | 7.256 | 7.174 | 7.191 | 3,421,890 | -0.09(-1.29%) |
Jun 20, 2019 | 7.303 | 7.303 | 7.215 | 7.285 | 1,676,920 | +0.01(+0.16%) |
Jun 19, 2019 | 7.232 | 7.279 | 7.194 | 7.273 | 1,431,836 | +0.04(+0.57%) |
Jun 18, 2019 | 7.262 | 7.314 | 7.215 | 7.232 | 2,654,948 | +0.01(+0.08%) |
Jun 17, 2019 | 7.238 | 7.285 | 7.218 | 7.226 | 1,929,120 | +0.02(+0.24%) |
Jun 14, 2019 | 7.138 | 7.238 | 7.109 | 7.209 | 1,721,268 | +0.08(+1.07%) |
Jun 13, 2019 | 7.168 | 7.191 | 7.103 | 7.133 | 1,825,489 | -0.01(-0.08%) |
Jun 12, 2019 | 7.051 | 7.201 | 7.027 | 7.138 | 2,690,675 | +0.08(+1.08%) |
Jun 11, 2019 | 7.121 | 7.127 | 7.010 | 7.062 | 3,562,943 | -0.06(-0.82%) |
Jun 10, 2019 | 7.355 | 7.379 | 7.074 | 7.121 | 5,791,756 | -0.21(-2.88%) |
Jun 07, 2019 | 7.303 | 7.335 | 7.244 | 7.332 | 1,983,689 | +0.05(+0.64%) |
Jun 06, 2019 | 7.344 | 7.367 | 7.209 | 7.285 | 1,608,962 | -0.06(-0.80%) |
Jun 05, 2019 | 7.367 | 7.390 | 7.308 | 7.344 | 2,105,388 | -0.04(-0.48%) |
Jun 04, 2019 | 7.297 | 7.390 | 7.267 | 7.379 | 1,742,359 | +0.09(+1.29%) |
Jun 03, 2019 | 7.209 | 7.332 | 7.203 | 7.285 | 2,083,053 | +0.07(+0.97%) |
May 31, 2019 | 7.303 | 7.303 | 7.197 | 7.215 | 2,574,906 | -0.11(-1.52%) |
May 30, 2019 | 7.379 | 7.437 | 7.279 | 7.326 | 2,764,706 | -0.07(-0.95%) |
May 29, 2019 | 7.543 | 7.555 | 7.379 | 7.396 | 2,976,442 | -0.16(-2.17%) |
May 28, 2019 | 7.590 | 7.631 | 7.537 | 7.560 | 2,145,635 | -0.02(-0.31%) |
May 24, 2019 | 7.601 | 7.648 | 7.572 | 7.584 | 2,122,749 | +0.01(+0.15%) |
May 23, 2019 | 7.519 | 7.590 | 7.514 | 7.572 | 1,430,251 | +0.02(+0.31%) |
May 22, 2019 | 7.701 | 7.716 | 7.461 | 7.549 | 3,215,340 | -0.12(-1.60%) |
May 21, 2019 | 7.597 | 7.689 | 7.551 | 7.672 | 3,053,940 | +0.12(+1.60%) |
May 20, 2019 | 7.597 | 7.626 | 7.523 | 7.551 | 4,357,073 | +0.03(+0.46%) |
May 17, 2019 | 7.431 | 7.569 | 7.414 | 7.517 | 4,747,252 | +0.09(+1.16%) |
May 16, 2019 | 7.488 | 7.591 | 7.391 | 7.431 | 11,089,062 | -0.29(-3.72%) |
May 15, 2019 | 7.597 | 7.729 | 7.557 | 7.718 | 2,031,979 | +0.15(+1.97%) |
May 14, 2019 | 7.528 | 7.591 | 7.425 | 7.569 | 1,939,754 | +0.06(+0.84%) |
May 13, 2019 | 7.459 | 7.528 | 7.339 | 7.505 | 2,676,687 | +0.02(+0.31%) |
May 10, 2019 | 7.465 | 7.523 | 7.310 | 7.482 | 4,198,983 | +0.09(+1.16%) |
May 09, 2019 | 7.402 | 7.437 | 7.236 | 7.396 | 4,218,667 | -0.05(-0.62%) |
May 08, 2019 | 7.632 | 7.649 | 7.419 | 7.442 | 4,168,444 | -0.22(-2.92%) |
May 07, 2019 | 7.752 | 7.815 | 7.626 | 7.666 | 3,499,101 | -0.12(-1.55%) |
May 06, 2019 | 7.850 | 7.939 | 7.758 | 7.787 | 2,735,482 | -0.13(-1.67%) |
May 03, 2019 | 7.890 | 7.976 | 7.861 | 7.919 | 1,541,637 | +0.07(+0.95%) |
May 02, 2019 | 7.809 | 7.870 | 7.792 | 7.844 | 2,090,474 | +0.03(+0.44%) |