Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.460 | 7.490 | 7.300 | 7.310 | 1,364,383 | -0.10(-1.35%) |
Jul 30, 2019 | 7.410 | 7.430 | 7.350 | 7.410 | 408,817 | +0.01(+0.14%) |
Jul 29, 2019 | 7.415 | 7.420 | 7.350 | 7.400 | 1,538,312 | +0.09(+1.23%) |
Jul 26, 2019 | 7.370 | 7.400 | 7.260 | 7.310 | 802,800 | +0.27(+3.84%) |
Jul 25, 2019 | 7.100 | 7.110 | 6.880 | 7.040 | 3,329,125 | +0.40(+6.02%) |
Jul 24, 2019 | 6.750 | 6.760 | 6.640 | 6.640 | 396,036 | -0.19(-2.78%) |
Jul 23, 2019 | 6.870 | 6.870 | 6.800 | 6.830 | 244,541 | -0.00(-0.07%) |
Jul 22, 2019 | 6.860 | 6.900 | 6.824 | 6.835 | 375,636 | +0.03(+0.37%) |
Jul 19, 2019 | 6.870 | 6.890 | 6.780 | 6.810 | 475,200 | -0.11(-1.59%) |
Jul 18, 2019 | 6.875 | 6.920 | 6.840 | 6.920 | 549,821 | -0.00(-0.07%) |
Jul 17, 2019 | 6.970 | 6.990 | 6.900 | 6.925 | 561,521 | -0.58(-7.67%) |
Jul 16, 2019 | 7.490 | 7.510 | 7.430 | 7.500 | 664,861 | -0.09(-1.19%) |
Jul 15, 2019 | 7.722 | 7.730 | 7.560 | 7.590 | 1,881,715 | -0.13(-1.68%) |
Jul 12, 2019 | 7.729 | 7.760 | 7.700 | 7.720 | 375,300 | -0.07(-0.90%) |
Jul 11, 2019 | 7.780 | 7.800 | 7.730 | 7.790 | 408,444 | -0.08(-1.02%) |
Jul 10, 2019 | 7.871 | 7.890 | 7.820 | 7.870 | 443,413 | +0.10(+1.29%) |
Jul 09, 2019 | 7.800 | 7.810 | 7.750 | 7.770 | 213,591 | +0.02(+0.23%) |
Jul 08, 2019 | 7.740 | 7.810 | 7.740 | 7.752 | 429,681 | -0.06(-0.74%) |
Jul 05, 2019 | 7.830 | 7.860 | 7.760 | 7.810 | 1,098,900 | -0.04(-0.51%) |
Jul 03, 2019 | 7.820 | 7.860 | 7.810 | 7.850 | 736,900 | +0.16(+2.08%) |
Jul 02, 2019 | 7.695 | 7.730 | 7.680 | 7.690 | 522,926 | -0.02(-0.26%) |
Jul 01, 2019 | 7.830 | 7.840 | 7.700 | 7.710 | 1,514,014 | +0.39(+5.33%) |
Jun 28, 2019 | 7.340 | 7.351 | 7.300 | 7.320 | 144,500 | +0.02(+0.27%) |
Jun 27, 2019 | 7.360 | 7.360 | 7.300 | 7.300 | 468,067 | -0.06(-0.82%) |
Jun 26, 2019 | 7.310 | 7.360 | 7.300 | 7.360 | 308,929 | +0.06(+0.82%) |
Jun 25, 2019 | 7.280 | 7.325 | 7.250 | 7.300 | 593,098 | -0.05(-0.68%) |
Jun 24, 2019 | 7.315 | 7.350 | 7.280 | 7.350 | 444,880 | +0.16(+2.23%) |
Jun 21, 2019 | 7.247 | 7.270 | 7.160 | 7.190 | 927,600 | -0.13(-1.78%) |
Jun 20, 2019 | 7.320 | 7.330 | 7.290 | 7.320 | 478,174 | +0.09(+1.24%) |
Jun 19, 2019 | 7.200 | 7.240 | 7.190 | 7.230 | 201,310 | +0.04(+0.56%) |
Jun 18, 2019 | 7.130 | 7.200 | 7.120 | 7.190 | 868,394 | +0.10(+1.41%) |
Jun 17, 2019 | 7.150 | 7.190 | 7.080 | 7.090 | 223,135 | -0.07(-0.98%) |
Jun 14, 2019 | 7.170 | 7.190 | 7.100 | 7.160 | 320,200 | -0.05(-0.69%) |
Jun 13, 2019 | 7.210 | 7.230 | 7.190 | 7.210 | 660,293 | +0.13(+1.78%) |
Jun 12, 2019 | 7.200 | 7.220 | 7.030 | 7.084 | 268,291 | -0.11(-1.47%) |
Jun 11, 2019 | 7.209 | 7.220 | 7.160 | 7.190 | 592,204 | +0.07(+0.98%) |
Jun 10, 2019 | 7.109 | 7.140 | 7.072 | 7.120 | 1,761,763 | +0.02(+0.28%) |
Jun 07, 2019 | 7.090 | 7.100 | 7.030 | 7.100 | 523,400 | +0.05(+0.78%) |
Jun 06, 2019 | 7.035 | 7.070 | 7.000 | 7.045 | 1,176,787 | +0.08(+1.08%) |
Jun 05, 2019 | 6.980 | 7.020 | 6.960 | 6.970 | 2,634,489 | -0.04(-0.57%) |
Jun 04, 2019 | 6.960 | 7.120 | 6.800 | 7.010 | 1,417,084 | -0.14(-1.96%) |
Jun 03, 2019 | 7.170 | 7.240 | 7.090 | 7.150 | 1,230,380 | +0.65(+10.00%) |
May 31, 2019 | 6.440 | 6.570 | 6.430 | 6.500 | 835,100 | +0.04(+0.62%) |
May 30, 2019 | 6.450 | 6.610 | 6.440 | 6.460 | 2,609,761 | +0.15(+2.38%) |
May 29, 2019 | 6.270 | 6.315 | 6.200 | 6.310 | 1,470,668 | +0.15(+2.44%) |
May 28, 2019 | 6.240 | 6.260 | 6.050 | 6.160 | 2,633,568 | -0.06(-0.96%) |
May 24, 2019 | 6.360 | 6.380 | 6.150 | 6.220 | 1,890,100 | -0.17(-2.74%) |
May 23, 2019 | 6.380 | 6.450 | 6.380 | 6.395 | 4,308,568 | -0.05(-0.70%) |
May 22, 2019 | 6.460 | 6.460 | 6.420 | 6.440 | 3,168,430 | -0.07(-1.15%) |
May 21, 2019 | 6.410 | 6.540 | 6.360 | 6.515 | 3,063,221 | +0.32(+5.25%) |
May 20, 2019 | 6.160 | 6.220 | 6.150 | 6.190 | 290,728 | +0.09(+1.48%) |
May 17, 2019 | 6.130 | 6.170 | 6.100 | 6.100 | 1,038,500 | -0.11(-1.77%) |
May 16, 2019 | 6.150 | 6.270 | 6.140 | 6.210 | 1,921,424 | +0.22(+3.72%) |
May 15, 2019 | 6.010 | 6.060 | 5.980 | 5.987 | 8,112,046 | -0.01(-0.21%) |
May 14, 2019 | 5.554 | 6.010 | 5.490 | 6.000 | 7,458,465 | +1.08(+21.95%) |
May 13, 2019 | 4.950 | 4.960 | 4.920 | 4.920 | 231,022 | -0.06(-1.20%) |
May 10, 2019 | 4.980 | 4.980 | 4.940 | 4.980 | 296,400 | +0.02(+0.35%) |
May 09, 2019 | 4.945 | 4.970 | 4.920 | 4.963 | 262,828 | -0.04(-0.75%) |
May 08, 2019 | 4.990 | 5.030 | 4.990 | 5.000 | 143,990 | +0.01(+0.20%) |
May 07, 2019 | 5.035 | 5.050 | 4.980 | 4.990 | 366,123 | -0.01(-0.30%) |
May 06, 2019 | 4.960 | 5.015 | 4.960 | 5.005 | 292,450 | -0.04(-0.89%) |
May 03, 2019 | 5.050 | 5.080 | 5.040 | 5.050 | 196,900 | +0.02(+0.40%) |
May 02, 2019 | 5.030 | 5.048 | 5.000 | 5.030 | 108,216 | +0.03(+0.50%) |