Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.137 | 8.153 | 8.056 | 8.083 | 366,564 | -0.06(-0.72%) |
Jul 30, 2019 | 8.120 | 8.179 | 8.120 | 8.142 | 421,602 | +0.01(+0.13%) |
Jul 29, 2019 | 8.147 | 8.158 | 8.115 | 8.131 | 431,080 | -0.01(-0.07%) |
Jul 26, 2019 | 8.078 | 8.169 | 8.019 | 8.137 | 749,167 | +0.06(+0.79%) |
Jul 25, 2019 | 8.072 | 8.137 | 8.062 | 8.072 | 944,916 | +0.01(+0.07%) |
Jul 24, 2019 | 8.035 | 8.099 | 8.019 | 8.067 | 560,467 | +0.04(+0.47%) |
Jul 23, 2019 | 8.040 | 8.067 | 8.003 | 8.030 | 685,246 | -0.01(-0.13%) |
Jul 22, 2019 | 8.051 | 8.104 | 8.014 | 8.040 | 547,754 | -0.03(-0.33%) |
Jul 19, 2019 | 8.046 | 8.110 | 8.040 | 8.067 | 372,058 | +0.00(+0.00%) |
Jul 18, 2019 | 8.110 | 8.126 | 8.056 | 8.067 | 507,827 | -0.04(-0.53%) |
Jul 17, 2019 | 8.190 | 8.206 | 8.062 | 8.110 | 551,830 | -0.05(-0.65%) |
Jul 16, 2019 | 8.217 | 8.233 | 8.131 | 8.163 | 504,424 | -0.04(-0.46%) |
Jul 15, 2019 | 8.201 | 8.265 | 8.174 | 8.201 | 428,521 | +0.03(+0.33%) |
Jul 12, 2019 | 8.179 | 8.219 | 8.153 | 8.174 | 330,344 | +0.00(+0.00%) |
Jul 11, 2019 | 8.211 | 8.217 | 8.143 | 8.174 | 685,661 | -0.05(-0.59%) |
Jul 10, 2019 | 8.179 | 8.259 | 8.157 | 8.222 | 451,891 | +0.04(+0.46%) |
Jul 09, 2019 | 8.142 | 8.238 | 8.142 | 8.185 | 573,974 | +0.01(+0.13%) |
Jul 08, 2019 | 8.179 | 8.222 | 8.158 | 8.174 | 777,179 | +0.00(+0.00%) |
Jul 05, 2019 | 8.174 | 8.227 | 8.126 | 8.174 | 673,970 | -0.02(-0.26%) |
Jul 03, 2019 | 8.137 | 8.222 | 8.115 | 8.195 | 236,067 | +0.08(+0.99%) |
Jul 02, 2019 | 8.137 | 8.169 | 8.110 | 8.115 | 385,249 | +0.02(+0.20%) |
Jul 01, 2019 | 8.179 | 8.222 | 8.088 | 8.099 | 544,767 | -0.05(-0.59%) |
Jun 28, 2019 | 8.014 | 8.169 | 8.014 | 8.147 | 741,685 | +0.14(+1.74%) |
Jun 27, 2019 | 8.003 | 8.056 | 7.977 | 8.008 | 837,554 | +0.05(+0.60%) |
Jun 26, 2019 | 8.007 | 8.038 | 7.939 | 7.960 | 948,946 | -0.04(-0.45%) |
Jun 25, 2019 | 8.074 | 8.074 | 7.970 | 7.996 | 804,839 | -0.05(-0.64%) |
Jun 24, 2019 | 7.986 | 8.073 | 7.986 | 8.048 | 981,704 | +0.10(+1.31%) |
Jun 21, 2019 | 7.939 | 7.986 | 7.893 | 7.945 | 813,048 | +0.01(+0.07%) |
Jun 20, 2019 | 8.043 | 8.043 | 7.846 | 7.939 | 1,691,388 | -0.09(-1.16%) |
Jun 19, 2019 | 7.939 | 8.043 | 7.913 | 8.033 | 616,940 | +0.11(+1.44%) |
Jun 18, 2019 | 7.882 | 7.939 | 7.851 | 7.919 | 526,117 | +0.08(+1.06%) |
Jun 17, 2019 | 7.846 | 7.887 | 7.794 | 7.836 | 765,666 | -0.02(-0.20%) |
Jun 14, 2019 | 7.887 | 7.913 | 7.846 | 7.851 | 584,300 | -0.03(-0.40%) |
Jun 13, 2019 | 7.810 | 7.908 | 7.778 | 7.882 | 1,168,674 | +0.10(+1.27%) |
Jun 12, 2019 | 7.747 | 7.804 | 7.737 | 7.784 | 518,281 | +0.03(+0.40%) |
Jun 11, 2019 | 7.721 | 7.768 | 7.695 | 7.753 | 502,858 | +0.04(+0.54%) |
Jun 10, 2019 | 7.727 | 7.773 | 7.690 | 7.711 | 866,337 | +0.01(+0.07%) |
Jun 07, 2019 | 7.685 | 7.721 | 7.638 | 7.706 | 341,484 | +0.04(+0.47%) |
Jun 06, 2019 | 7.638 | 7.716 | 7.638 | 7.670 | 410,877 | +0.04(+0.48%) |
Jun 05, 2019 | 7.659 | 7.684 | 7.602 | 7.633 | 579,719 | -0.03(-0.41%) |
Jun 04, 2019 | 7.690 | 7.698 | 7.592 | 7.664 | 724,112 | +0.04(+0.54%) |
Jun 03, 2019 | 7.581 | 7.633 | 7.581 | 7.623 | 567,280 | +0.03(+0.34%) |
May 31, 2019 | 7.664 | 7.685 | 7.586 | 7.597 | 945,248 | -0.11(-1.48%) |
May 30, 2019 | 7.799 | 7.882 | 7.690 | 7.711 | 934,701 | -0.07(-0.93%) |
May 29, 2019 | 7.711 | 7.825 | 7.654 | 7.784 | 1,423,026 | +0.12(+1.56%) |
May 28, 2019 | 7.675 | 7.706 | 7.576 | 7.664 | 1,167,290 | +0.01(+0.07%) |
May 24, 2019 | 7.612 | 7.685 | 7.602 | 7.659 | 422,037 | +0.07(+0.89%) |
May 23, 2019 | 7.581 | 7.628 | 7.561 | 7.592 | 762,142 | +0.00(+0.00%) |
May 22, 2019 | 7.654 | 7.670 | 7.586 | 7.592 | 970,087 | -0.07(-0.95%) |
May 21, 2019 | 7.742 | 7.778 | 7.638 | 7.664 | 537,560 | -0.03(-0.34%) |
May 20, 2019 | 7.758 | 7.784 | 7.685 | 7.690 | 461,882 | -0.07(-0.87%) |
May 17, 2019 | 7.670 | 7.867 | 7.662 | 7.758 | 960,665 | +0.06(+0.81%) |
May 16, 2019 | 7.612 | 7.706 | 7.571 | 7.695 | 1,812,216 | +0.07(+0.95%) |
May 15, 2019 | 7.706 | 7.758 | 7.607 | 7.623 | 2,099,350 | -0.16(-2.00%) |
May 14, 2019 | 7.804 | 7.919 | 7.763 | 7.778 | 1,525,766 | -0.08(-0.99%) |
May 13, 2019 | 7.887 | 7.945 | 7.841 | 7.856 | 483,612 | -0.09(-1.18%) |
May 10, 2019 | 8.017 | 8.043 | 7.945 | 7.950 | 406,813 | -0.09(-1.16%) |
May 09, 2019 | 7.986 | 8.048 | 7.929 | 8.043 | 495,657 | +0.04(+0.52%) |
May 08, 2019 | 7.784 | 8.028 | 7.685 | 8.002 | 1,409,016 | +0.26(+3.42%) |
May 07, 2019 | 7.768 | 7.815 | 7.706 | 7.737 | 276,818 | -0.07(-0.93%) |
May 06, 2019 | 7.747 | 7.829 | 7.732 | 7.810 | 312,180 | +0.00(+0.00%) |
May 03, 2019 | 7.727 | 7.815 | 7.727 | 7.810 | 247,248 | +0.03(+0.40%) |
May 02, 2019 | 7.804 | 7.820 | 7.758 | 7.778 | 322,350 | +0.01(+0.13%) |