Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.851 | 7.928 | 7.803 | 7.813 | 718,609 | -0.04(-0.49%) |
Jul 30, 2019 | 7.727 | 7.871 | 7.650 | 7.851 | 684,887 | +0.02(+0.24%) |
Jul 29, 2019 | 7.918 | 7.966 | 7.813 | 7.832 | 460,366 | -0.11(-1.33%) |
Jul 26, 2019 | 7.871 | 7.957 | 7.803 | 7.938 | 600,425 | +0.11(+1.35%) |
Jul 25, 2019 | 7.851 | 7.861 | 7.747 | 7.832 | 694,445 | -0.03(-0.37%) |
Jul 24, 2019 | 7.593 | 7.861 | 7.593 | 7.861 | 363,436 | +0.23(+3.02%) |
Jul 23, 2019 | 7.640 | 7.679 | 7.573 | 7.631 | 293,434 | +0.02(+0.25%) |
Jul 22, 2019 | 7.688 | 7.736 | 7.487 | 7.612 | 594,203 | -0.07(-0.87%) |
Jul 19, 2019 | 7.698 | 7.794 | 7.669 | 7.679 | 242,423 | -0.06(-0.74%) |
Jul 18, 2019 | 7.794 | 7.823 | 7.669 | 7.736 | 358,984 | -0.06(-0.74%) |
Jul 17, 2019 | 7.823 | 7.842 | 7.693 | 7.794 | 596,397 | -0.03(-0.37%) |
Jul 16, 2019 | 7.803 | 7.957 | 7.794 | 7.823 | 695,768 | -0.08(-0.97%) |
Jul 15, 2019 | 8.005 | 8.010 | 7.851 | 7.899 | 512,540 | -0.08(-0.96%) |
Jul 12, 2019 | 7.928 | 8.005 | 7.918 | 7.976 | 416,104 | +0.04(+0.48%) |
Jul 11, 2019 | 7.986 | 8.053 | 7.890 | 7.938 | 413,068 | -0.06(-0.72%) |
Jul 10, 2019 | 8.110 | 8.158 | 7.986 | 7.995 | 477,032 | -0.10(-1.18%) |
Jul 09, 2019 | 8.091 | 8.139 | 7.995 | 8.091 | 877,320 | -0.06(-0.71%) |
Jul 08, 2019 | 8.321 | 8.331 | 8.129 | 8.149 | 740,920 | -0.23(-2.75%) |
Jul 05, 2019 | 8.101 | 8.388 | 8.091 | 8.379 | 677,721 | +0.26(+3.19%) |
Jul 03, 2019 | 7.976 | 8.158 | 7.976 | 8.120 | 678,451 | +0.15(+1.93%) |
Jul 02, 2019 | 8.014 | 8.014 | 7.871 | 7.966 | 529,277 | -0.04(-0.48%) |
Jul 01, 2019 | 8.110 | 8.139 | 7.938 | 8.005 | 692,780 | -0.05(-0.60%) |
Jun 28, 2019 | 7.890 | 8.053 | 7.890 | 8.053 | 1,768,209 | +0.16(+2.07%) |
Jun 27, 2019 | 7.813 | 7.909 | 7.813 | 7.890 | 447,999 | +0.08(+0.98%) |
Jun 26, 2019 | 7.861 | 7.880 | 7.755 | 7.813 | 778,061 | -0.01(-0.12%) |
Jun 25, 2019 | 7.794 | 7.918 | 7.760 | 7.823 | 1,020,715 | +0.01(+0.12%) |
Jun 24, 2019 | 7.832 | 7.842 | 7.727 | 7.813 | 658,487 | -0.05(-0.61%) |
Jun 21, 2019 | 7.918 | 7.957 | 7.813 | 7.861 | 2,085,842 | -0.09(-1.09%) |
Jun 20, 2019 | 7.957 | 7.966 | 7.851 | 7.947 | 654,352 | +0.04(+0.48%) |
Jun 19, 2019 | 7.851 | 7.938 | 7.851 | 7.909 | 597,587 | +0.04(+0.49%) |
Jun 18, 2019 | 7.688 | 7.871 | 7.679 | 7.871 | 732,114 | +0.18(+2.37%) |
Jun 17, 2019 | 7.727 | 7.755 | 7.593 | 7.688 | 633,192 | -0.04(-0.50%) |
Jun 14, 2019 | 7.861 | 7.861 | 7.717 | 7.727 | 408,489 | -0.12(-1.59%) |
Jun 13, 2019 | 7.909 | 7.957 | 7.803 | 7.851 | 420,555 | +0.00(+0.00%) |
Jun 12, 2019 | 7.966 | 7.976 | 7.842 | 7.851 | 391,887 | -0.16(-2.03%) |
Jun 11, 2019 | 7.995 | 8.043 | 7.861 | 8.014 | 1,033,016 | +0.05(+0.60%) |
Jun 10, 2019 | 7.890 | 8.081 | 7.890 | 7.966 | 589,978 | +0.12(+1.59%) |
Jun 07, 2019 | 7.918 | 8.014 | 7.803 | 7.842 | 647,366 | -0.09(-1.09%) |
Jun 06, 2019 | 8.034 | 8.086 | 7.871 | 7.928 | 481,939 | -0.12(-1.55%) |
Jun 05, 2019 | 8.110 | 8.139 | 7.957 | 8.053 | 651,402 | -0.07(-0.83%) |
Jun 04, 2019 | 7.918 | 8.120 | 7.890 | 8.120 | 2,152,121 | +0.30(+3.80%) |
Jun 03, 2019 | 7.612 | 7.847 | 7.554 | 7.823 | 1,522,931 | +0.20(+2.64%) |
May 31, 2019 | 7.823 | 7.871 | 7.612 | 7.621 | 547,851 | -0.32(-3.99%) |
May 30, 2019 | 8.120 | 8.196 | 7.899 | 7.938 | 573,182 | -0.18(-2.24%) |
May 29, 2019 | 8.196 | 8.196 | 8.081 | 8.120 | 992,533 | -0.10(-1.17%) |
May 28, 2019 | 8.292 | 8.359 | 8.206 | 8.216 | 743,172 | -0.09(-1.04%) |
May 24, 2019 | 8.235 | 8.321 | 8.225 | 8.302 | 581,649 | +0.11(+1.29%) |
May 23, 2019 | 8.359 | 8.369 | 8.177 | 8.196 | 809,920 | -0.26(-3.06%) |
May 22, 2019 | 8.465 | 8.513 | 8.446 | 8.455 | 388,715 | -0.06(-0.68%) |
May 21, 2019 | 8.407 | 8.518 | 8.407 | 8.513 | 596,101 | +0.13(+1.60%) |
May 20, 2019 | 8.321 | 8.436 | 8.302 | 8.379 | 557,623 | +0.06(+0.69%) |
May 17, 2019 | 8.369 | 8.455 | 8.302 | 8.321 | 838,885 | -0.14(-1.70%) |
May 16, 2019 | 8.244 | 8.590 | 8.244 | 8.465 | 922,831 | +0.26(+3.15%) |
May 15, 2019 | 8.101 | 8.244 | 8.091 | 8.206 | 1,033,327 | +0.02(+0.23%) |
May 14, 2019 | 8.072 | 8.273 | 8.072 | 8.187 | 1,014,981 | +0.10(+1.18%) |
May 13, 2019 | 8.043 | 8.125 | 7.966 | 8.091 | 761,420 | -0.09(-1.06%) |
May 10, 2019 | 8.187 | 8.244 | 8.120 | 8.177 | 1,552,907 | -0.07(-0.81%) |
May 09, 2019 | 8.350 | 8.369 | 8.091 | 8.244 | 1,315,912 | -0.13(-1.60%) |
May 08, 2019 | 8.254 | 8.561 | 8.101 | 8.379 | 1,674,643 | +0.34(+4.17%) |
May 07, 2019 | 8.149 | 8.244 | 8.005 | 8.043 | 577,955 | -0.20(-2.44%) |
May 06, 2019 | 7.976 | 8.264 | 7.947 | 8.244 | 513,641 | +0.10(+1.18%) |
May 03, 2019 | 8.081 | 8.225 | 8.053 | 8.149 | 1,237,778 | +0.11(+1.31%) |
May 02, 2019 | 8.072 | 8.149 | 7.986 | 8.043 | 428,914 | -0.02(-0.24%) |