Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.000 | 7.000 | 6.870 | 6.890 | 52,831 | -0.07(-1.01%) |
Jul 30, 2019 | 6.930 | 6.960 | 6.890 | 6.960 | 42,512 | -0.23(-3.20%) |
Jul 29, 2019 | 7.210 | 7.260 | 7.180 | 7.190 | 30,306 | -0.09(-1.24%) |
Jul 26, 2019 | 7.220 | 7.300 | 7.220 | 7.280 | 13,800 | -0.04(-0.55%) |
Jul 25, 2019 | 7.430 | 7.430 | 7.210 | 7.320 | 23,114 | +0.06(+0.83%) |
Jul 24, 2019 | 7.215 | 7.280 | 7.200 | 7.260 | 45,290 | +0.07(+0.97%) |
Jul 23, 2019 | 7.195 | 7.300 | 7.190 | 7.190 | 346,436 | +0.18(+2.57%) |
Jul 22, 2019 | 7.035 | 7.070 | 6.920 | 7.010 | 60,386 | +0.06(+0.86%) |
Jul 19, 2019 | 6.974 | 7.040 | 6.950 | 6.950 | 85,100 | -0.28(-3.87%) |
Jul 18, 2019 | 7.170 | 7.250 | 7.160 | 7.230 | 60,296 | -0.07(-0.96%) |
Jul 17, 2019 | 7.350 | 7.360 | 7.275 | 7.300 | 44,196 | -0.17(-2.28%) |
Jul 16, 2019 | 7.470 | 7.520 | 7.440 | 7.470 | 118,885 | +0.15(+2.05%) |
Jul 15, 2019 | 7.330 | 7.360 | 7.270 | 7.320 | 58,149 | -0.06(-0.81%) |
Jul 12, 2019 | 7.340 | 7.390 | 7.300 | 7.380 | 39,900 | -0.01(-0.14%) |
Jul 11, 2019 | 7.300 | 7.410 | 7.280 | 7.390 | 115,614 | +0.13(+1.86%) |
Jul 10, 2019 | 7.305 | 7.320 | 7.165 | 7.255 | 141,890 | +0.29(+4.09%) |
Jul 09, 2019 | 6.934 | 7.020 | 6.920 | 6.970 | 51,099 | +0.00(+0.00%) |
Jul 08, 2019 | 7.000 | 7.025 | 6.960 | 6.970 | 31,479 | -0.31(-4.26%) |
Jul 05, 2019 | 7.310 | 7.350 | 7.280 | 7.280 | 30,400 | +0.04(+0.55%) |
Jul 03, 2019 | 7.140 | 7.270 | 7.140 | 7.240 | 82,400 | +0.32(+4.62%) |
Jul 02, 2019 | 7.005 | 7.005 | 6.910 | 6.920 | 36,652 | -0.22(-3.15%) |
Jul 01, 2019 | 7.290 | 7.290 | 7.100 | 7.145 | 42,439 | +0.03(+0.38%) |
Jun 28, 2019 | 7.140 | 7.170 | 7.118 | 7.118 | 24,000 | +0.11(+1.54%) |
Jun 27, 2019 | 7.040 | 7.040 | 6.980 | 7.010 | 15,104 | +0.10(+1.45%) |
Jun 26, 2019 | 6.964 | 6.980 | 6.910 | 6.910 | 42,075 | +0.10(+1.47%) |
Jun 25, 2019 | 6.870 | 6.870 | 6.800 | 6.810 | 70,566 | -0.07(-1.02%) |
Jun 24, 2019 | 6.970 | 7.000 | 6.880 | 6.880 | 60,055 | -0.04(-0.58%) |
Jun 21, 2019 | 6.980 | 6.999 | 6.920 | 6.920 | 37,100 | -0.02(-0.29%) |
Jun 20, 2019 | 6.940 | 6.960 | 6.920 | 6.940 | 120,531 | -0.18(-2.53%) |
Jun 19, 2019 | 7.100 | 7.160 | 7.100 | 7.120 | 67,374 | +0.14(+2.01%) |
Jun 18, 2019 | 6.840 | 6.980 | 6.840 | 6.980 | 188,315 | +0.17(+2.50%) |
Jun 17, 2019 | 6.907 | 6.925 | 6.800 | 6.810 | 66,232 | -0.09(-1.30%) |
Jun 14, 2019 | 6.870 | 6.910 | 6.858 | 6.900 | 53,200 | -0.10(-1.50%) |
Jun 13, 2019 | 7.040 | 7.040 | 6.990 | 7.005 | 49,524 | +0.00(+0.07%) |
Jun 12, 2019 | 7.035 | 7.080 | 7.000 | 7.000 | 31,284 | -0.13(-1.82%) |
Jun 11, 2019 | 7.160 | 7.190 | 7.130 | 7.130 | 206,111 | +0.04(+0.56%) |
Jun 10, 2019 | 7.150 | 7.160 | 7.050 | 7.090 | 63,567 | -0.04(-0.56%) |
Jun 07, 2019 | 7.130 | 7.195 | 7.130 | 7.130 | 55,400 | +0.01(+0.14%) |
Jun 06, 2019 | 7.220 | 7.220 | 6.981 | 7.120 | 45,160 | -0.04(-0.63%) |
Jun 05, 2019 | 7.150 | 7.200 | 7.140 | 7.165 | 42,359 | -0.21(-2.91%) |
Jun 04, 2019 | 7.205 | 7.380 | 7.205 | 7.380 | 82,859 | +0.30(+4.24%) |
Jun 03, 2019 | 6.960 | 7.080 | 6.950 | 7.080 | 39,641 | +0.01(+0.14%) |
May 31, 2019 | 6.990 | 7.080 | 6.950 | 7.070 | 85,700 | -0.05(-0.70%) |
May 30, 2019 | 7.160 | 7.240 | 7.110 | 7.120 | 56,805 | -0.09(-1.32%) |
May 29, 2019 | 7.175 | 7.250 | 7.160 | 7.215 | 99,894 | +0.00(+0.07%) |
May 28, 2019 | 7.390 | 7.410 | 7.210 | 7.210 | 64,730 | -0.32(-4.25%) |
May 24, 2019 | 7.510 | 7.560 | 7.500 | 7.530 | 22,000 | -0.02(-0.33%) |
May 23, 2019 | 7.520 | 7.590 | 7.520 | 7.555 | 23,812 | -0.25(-3.27%) |
May 22, 2019 | 7.950 | 7.950 | 7.810 | 7.810 | 1,311,166 | -0.26(-3.22%) |
May 21, 2019 | 8.200 | 8.210 | 8.060 | 8.070 | 97,762 | -0.14(-1.71%) |
May 20, 2019 | 8.210 | 8.250 | 8.150 | 8.210 | 17,796 | -0.33(-3.86%) |
May 17, 2019 | 8.550 | 8.580 | 8.500 | 8.540 | 13,900 | -0.15(-1.73%) |
May 16, 2019 | 8.710 | 8.770 | 8.675 | 8.690 | 10,290 | +0.07(+0.81%) |
May 15, 2019 | 8.370 | 8.700 | 8.350 | 8.620 | 31,003 | -0.14(-1.60%) |
May 14, 2019 | 8.690 | 8.800 | 8.620 | 8.760 | 87,275 | +0.42(+5.04%) |
May 13, 2019 | 8.310 | 8.340 | 8.270 | 8.340 | 9,724 | -0.26(-3.02%) |
May 10, 2019 | 8.610 | 8.640 | 8.510 | 8.600 | 55,700 | +0.09(+1.06%) |
May 09, 2019 | 8.400 | 8.560 | 8.350 | 8.510 | 19,235 | -0.28(-3.19%) |
May 08, 2019 | 8.730 | 8.860 | 8.720 | 8.790 | 24,263 | +0.11(+1.27%) |
May 07, 2019 | 8.700 | 8.730 | 8.630 | 8.680 | 21,572 | -0.27(-2.96%) |
May 06, 2019 | 8.870 | 8.980 | 8.870 | 8.945 | 39,468 | -0.19(-2.03%) |
May 03, 2019 | 9.088 | 9.130 | 9.040 | 9.130 | 7,400 | +0.11(+1.22%) |
May 02, 2019 | 9.064 | 9.110 | 9.010 | 9.020 | 34,591 | +0.07(+0.78%) |