Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.160 | 8.170 | 8.100 | 8.100 | 2,412 | -0.10(-1.22%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.200 | 8.200 | 109,247 | -0.11(-1.32%) |
Jul 29, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 520 | +0.03(+0.30%) |
Jul 26, 2019 | 8.302 | 8.302 | 8.285 | 8.285 | 6,200 | -0.07(-0.90%) |
Jul 25, 2019 | 8.350 | 8.360 | 8.320 | 8.360 | 3,160 | -0.06(-0.71%) |
Jul 24, 2019 | 8.330 | 8.420 | 8.330 | 8.420 | 62,773 | +0.08(+0.96%) |
Jul 23, 2019 | 8.300 | 8.340 | 8.300 | 8.340 | 420 | -0.07(-0.83%) |
Jul 22, 2019 | 8.435 | 8.435 | 8.410 | 8.410 | 2,510 | -0.17(-1.98%) |
Jul 19, 2019 | 8.605 | 8.605 | 8.580 | 8.580 | 4,800 | +0.22(+2.63%) |
Jul 18, 2019 | 8.380 | 8.380 | 8.360 | 8.360 | 22,906 | -0.01(-0.12%) |
Jul 17, 2019 | 8.400 | 8.400 | 8.370 | 8.370 | 17,138 | +0.17(+2.04%) |
Jul 16, 2019 | 8.208 | 8.208 | 8.202 | 8.202 | 390 | -0.09(-1.06%) |
Jul 15, 2019 | 8.310 | 8.310 | 8.290 | 8.290 | 832 | -0.01(-0.12%) |
Jul 12, 2019 | 8.360 | 8.360 | 8.250 | 8.300 | 25,100 | -0.15(-1.78%) |
Jul 11, 2019 | 8.450 | 8.450 | 8.420 | 8.450 | 4,000 | -0.20(-2.29%) |
Jul 10, 2019 | 8.750 | 8.750 | 8.600 | 8.648 | 2,350 | -0.14(-1.62%) |
Jul 09, 2019 | 8.755 | 8.810 | 8.755 | 8.790 | 60,361 | -0.01(-0.11%) |
Jul 08, 2019 | 8.820 | 8.820 | 8.780 | 8.800 | 157,494 | -0.05(-0.56%) |
Jul 05, 2019 | 8.500 | 8.850 | 8.500 | 8.850 | 500 | -0.09(-1.01%) |
Jul 03, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 800 | -0.01(-0.11%) |
Jul 02, 2019 | 8.950 | 8.950 | 8.900 | 8.950 | 15,887 | +0.35(+4.07%) |
Jul 01, 2019 | 9.050 | 9.220 | 8.600 | 8.600 | 169,495 | -0.25(-2.82%) |
Jun 28, 2019 | 8.670 | 8.850 | 8.670 | 8.850 | 23,300 | -0.10(-1.12%) |
Jun 27, 2019 | 8.650 | 8.950 | 8.650 | 8.950 | 236,680 | +0.80(+9.82%) |
Jun 26, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 10,808 | -0.05(-0.61%) |
Jun 25, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 2,010 | +0.00(+0.00%) |
Jun 24, 2019 | 8.060 | 8.220 | 8.060 | 8.200 | 60,731 | +0.09(+1.11%) |
Jun 21, 2019 | 8.110 | 8.110 | 8.110 | 8.110 | 55,000 | -0.02(-0.25%) |
Jun 20, 2019 | 8.040 | 8.150 | 8.040 | 8.130 | 353,624 | +0.24(+3.04%) |
Jun 19, 2019 | 8.060 | 8.060 | 7.890 | 7.890 | 113,185 | +0.10(+1.28%) |
Jun 18, 2019 | 7.780 | 7.790 | 7.780 | 7.790 | 250 | +0.02(+0.22%) |
Jun 17, 2019 | 7.773 | 7.773 | 7.773 | 7.773 | 20,000 | -0.08(-0.98%) |
Jun 14, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | -0.01(-0.13%) |
Jun 12, 2019 | 7.860 | 7.860 | 7.860 | 0 | -0.04(-0.51%) | |
Jun 11, 2019 | 7.700 | 7.900 | 7.700 | 7.900 | 41,672 | +0.16(+2.07%) |
Jun 10, 2019 | 7.700 | 7.740 | 7.700 | 7.740 | 54,415 | +0.05(+0.65%) |
Jun 07, 2019 | 7.690 | 7.690 | 7.690 | 7.690 | 100 | +0.12(+1.52%) |
Jun 06, 2019 | 7.575 | 7.575 | 7.575 | 7.575 | 249,893 | +0.08(+1.13%) |
Jun 05, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 57,693 | +0.09(+1.22%) |
Jun 04, 2019 | 7.500 | 7.500 | 7.400 | 7.400 | 845 | -0.25(-3.31%) |
Jun 03, 2019 | 7.653 | 7.653 | 7.653 | 7.653 | 10,172 | -0.16(-2.01%) |
May 31, 2019 | 7.850 | 7.850 | 7.810 | 7.810 | 126,600 | +0.09(+1.17%) |
May 30, 2019 | 7.800 | 7.800 | 7.720 | 7.720 | 41,284 | -0.07(-0.90%) |
May 29, 2019 | 7.830 | 7.830 | 7.500 | 7.790 | 53,834 | -8.52(-52.24%) |
May 28, 2019 | 16.31 | 16.31 | 16.31 | 16.31 | 100 | +9.51(+139.85%) |
May 24, 2019 | 7.740 | 7.740 | 6.800 | 6.800 | 2,900 | -0.70(-9.33%) |
May 23, 2019 | 7.300 | 7.500 | 7.300 | 7.500 | 467,784 | -0.30(-3.85%) |
May 21, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.02(+0.26%) | |
May 20, 2019 | 7.900 | 7.920 | 7.780 | 7.780 | 2,319 | -0.03(-0.38%) |
May 17, 2019 | 7.800 | 7.910 | 7.660 | 7.810 | 345,400 | +0.14(+1.83%) |
May 16, 2019 | 7.670 | 7.670 | 7.670 | 7.670 | 55,687 | +0.20(+2.62%) |
May 15, 2019 | 7.636 | 7.636 | 7.474 | 1,062,447 | +0.14(+1.84%) | |
May 14, 2019 | 7.339 | 7.339 | 7.339 | 0 | -0.07(-0.88%) | |
May 13, 2019 | 7.404 | 7.404 | 7.404 | 15 | +0.00(+0.00%) | |
May 10, 2019 | 7.404 | 7.404 | 7.404 | 67,052 | +0.00(+0.00%) | |
May 09, 2019 | 7.404 | 7.404 | 7.404 | 245,245 | +0.00(+0.00%) | |
May 08, 2019 | 7.404 | 7.404 | 7.404 | 0 | +0.30(+4.28%) | |
May 07, 2019 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 7.090 | 7.100 | 7.000 | 7.100 | 411,470 | +0.00(+0.00%) |
May 03, 2019 | 7.250 | 7.500 | 6.997 | 7.100 | 2,008,400 | -0.05(-0.70%) |
May 02, 2019 | 6.800 | 7.150 | 6.800 | 7.150 | 2,300,553 | -0.09(-1.24%) |