Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.631 | 7.642 | 7.508 | 7.590 | 1,059,551 | -0.04(-0.46%) |
Jul 30, 2019 | 7.543 | 7.625 | 7.508 | 7.625 | 744,778 | +0.08(+1.09%) |
Jul 29, 2019 | 7.607 | 7.642 | 7.537 | 7.543 | 522,714 | -0.05(-0.62%) |
Jul 26, 2019 | 7.537 | 7.625 | 7.537 | 7.590 | 470,654 | +0.04(+0.46%) |
Jul 25, 2019 | 7.613 | 7.632 | 7.531 | 7.555 | 919,085 | -0.05(-0.62%) |
Jul 24, 2019 | 7.514 | 7.631 | 7.514 | 7.601 | 629,466 | +0.09(+1.17%) |
Jul 23, 2019 | 7.519 | 7.543 | 7.479 | 7.514 | 695,765 | +0.00(+0.00%) |
Jul 22, 2019 | 7.560 | 7.572 | 7.496 | 7.514 | 759,950 | -0.04(-0.54%) |
Jul 19, 2019 | 7.578 | 7.595 | 7.549 | 7.555 | 736,082 | -0.04(-0.46%) |
Jul 18, 2019 | 7.601 | 7.601 | 7.543 | 7.590 | 775,918 | -0.01(-0.15%) |
Jul 17, 2019 | 7.601 | 7.631 | 7.584 | 7.601 | 512,868 | +0.00(+0.00%) |
Jul 16, 2019 | 7.613 | 7.671 | 7.590 | 7.601 | 679,801 | +0.00(+0.00%) |
Jul 15, 2019 | 7.613 | 7.613 | 7.566 | 7.601 | 934,942 | +0.01(+0.08%) |
Jul 12, 2019 | 7.555 | 7.601 | 7.548 | 7.595 | 534,959 | +0.04(+0.46%) |
Jul 11, 2019 | 7.601 | 7.613 | 7.543 | 7.560 | 534,872 | -0.03(-0.39%) |
Jul 10, 2019 | 7.560 | 7.601 | 7.502 | 7.590 | 886,621 | +0.04(+0.54%) |
Jul 09, 2019 | 7.531 | 7.572 | 7.519 | 7.549 | 517,225 | +0.01(+0.08%) |
Jul 08, 2019 | 7.578 | 7.595 | 7.502 | 7.543 | 799,003 | -0.06(-0.77%) |
Jul 05, 2019 | 7.537 | 7.601 | 7.525 | 7.601 | 957,898 | +0.08(+1.01%) |
Jul 03, 2019 | 7.514 | 7.537 | 7.490 | 7.525 | 505,714 | +0.04(+0.55%) |
Jul 02, 2019 | 7.514 | 7.519 | 7.484 | 7.484 | 577,236 | -0.02(-0.23%) |
Jul 01, 2019 | 7.525 | 7.543 | 7.484 | 7.502 | 572,115 | +0.01(+0.08%) |
Jun 28, 2019 | 7.443 | 7.514 | 7.420 | 7.496 | 1,042,897 | +0.06(+0.87%) |
Jun 27, 2019 | 7.426 | 7.467 | 7.408 | 7.432 | 846,212 | +0.01(+0.08%) |
Jun 26, 2019 | 7.455 | 7.467 | 7.408 | 7.426 | 841,709 | -0.01(-0.08%) |
Jun 25, 2019 | 7.438 | 7.455 | 7.408 | 7.432 | 774,931 | -0.01(-0.08%) |
Jun 24, 2019 | 7.484 | 7.502 | 7.432 | 7.438 | 533,556 | -0.03(-0.39%) |
Jun 21, 2019 | 7.420 | 7.496 | 7.397 | 7.467 | 898,040 | +0.03(+0.39%) |
Jun 20, 2019 | 7.514 | 7.549 | 7.397 | 7.438 | 1,273,620 | -0.06(-0.86%) |
Jun 19, 2019 | 7.514 | 7.543 | 7.490 | 7.502 | 885,025 | +0.01(+0.16%) |
Jun 18, 2019 | 7.519 | 7.519 | 7.461 | 7.490 | 970,161 | +0.02(+0.31%) |
Jun 17, 2019 | 7.519 | 7.531 | 7.420 | 7.467 | 1,011,351 | -0.05(-0.70%) |
Jun 14, 2019 | 7.508 | 7.543 | 7.479 | 7.519 | 1,315,678 | +0.02(+0.23%) |
Jun 13, 2019 | 7.379 | 7.543 | 7.373 | 7.502 | 7,637,246 | -0.04(-0.54%) |
Jun 12, 2019 | 7.543 | 7.584 | 7.508 | 7.543 | 780,324 | -0.01(-0.08%) |
Jun 11, 2019 | 7.590 | 7.601 | 7.534 | 7.549 | 486,069 | -0.01(-0.15%) |
Jun 10, 2019 | 7.537 | 7.595 | 7.537 | 7.560 | 1,078,698 | +0.02(+0.31%) |
Jun 07, 2019 | 7.572 | 7.590 | 7.484 | 7.537 | 1,047,001 | +0.00(+0.00%) |
Jun 06, 2019 | 7.566 | 7.607 | 7.508 | 7.537 | 831,155 | -0.05(-0.62%) |
Jun 05, 2019 | 7.619 | 7.642 | 7.578 | 7.584 | 541,068 | -0.02(-0.31%) |
Jun 04, 2019 | 7.525 | 7.619 | 7.514 | 7.607 | 643,469 | +0.08(+1.09%) |
Jun 03, 2019 | 7.461 | 7.531 | 7.408 | 7.525 | 934,247 | +0.06(+0.86%) |
May 31, 2019 | 7.543 | 7.555 | 7.420 | 7.461 | 1,318,756 | -0.16(-2.07%) |
May 30, 2019 | 7.683 | 7.683 | 7.581 | 7.619 | 612,338 | -0.01(-0.15%) |
May 29, 2019 | 7.701 | 7.701 | 7.601 | 7.631 | 901,878 | -0.09(-1.21%) |
May 28, 2019 | 7.730 | 7.759 | 7.707 | 7.724 | 790,953 | -0.02(-0.23%) |
May 24, 2019 | 7.788 | 7.815 | 7.724 | 7.742 | 467,576 | +0.01(+0.08%) |
May 23, 2019 | 7.788 | 7.794 | 7.724 | 7.736 | 638,303 | -0.06(-0.75%) |
May 22, 2019 | 7.800 | 7.818 | 7.779 | 7.794 | 441,353 | -0.03(-0.37%) |
May 21, 2019 | 7.859 | 7.888 | 7.806 | 7.824 | 1,186,101 | +0.01(+0.07%) |
May 20, 2019 | 7.835 | 7.873 | 7.800 | 7.818 | 729,863 | +0.02(+0.22%) |
May 17, 2019 | 7.777 | 7.859 | 7.753 | 7.800 | 526,921 | -0.02(-0.22%) |
May 16, 2019 | 7.748 | 7.853 | 7.748 | 7.818 | 705,026 | +0.07(+0.91%) |
May 15, 2019 | 7.677 | 7.753 | 7.677 | 7.748 | 701,689 | -0.02(-0.23%) |
May 14, 2019 | 7.707 | 7.788 | 7.677 | 7.765 | 648,145 | +0.09(+1.14%) |
May 13, 2019 | 7.806 | 7.812 | 7.648 | 7.677 | 1,150,901 | -0.16(-2.09%) |
May 10, 2019 | 7.835 | 7.935 | 7.812 | 7.841 | 795,084 | +0.00(+0.00%) |
May 09, 2019 | 7.807 | 7.841 | 7.761 | 7.841 | 945,308 | +0.00(+0.00%) |
May 08, 2019 | 7.790 | 7.898 | 7.744 | 7.841 | 966,189 | +0.06(+0.81%) |
May 07, 2019 | 7.847 | 7.904 | 7.738 | 7.778 | 1,242,869 | -0.07(-0.87%) |
May 06, 2019 | 7.704 | 7.858 | 7.590 | 7.847 | 1,257,073 | +0.03(+0.37%) |
May 03, 2019 | 7.647 | 7.824 | 7.567 | 7.818 | 2,243,312 | +0.45(+6.04%) |
May 02, 2019 | 7.396 | 7.422 | 7.356 | 7.373 | 859,397 | -0.01(-0.08%) |