Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.742 | 7.818 | 7.717 | 7.730 | 53,212 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,197 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.857 | 7.869 | 7.857 | 7.869 | 1,263 | +0.01(+0.14%) |
Jul 25, 2019 | 7.858 | 7.869 | 7.858 | 7.858 | 13,068 | -0.06(-0.70%) |
Jul 24, 2019 | 7.858 | 7.915 | 7.791 | 7.913 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,390 | +0.09(+1.14%) |
Jul 22, 2019 | 7.863 | 7.863 | 7.764 | 7.797 | 20,525 | -0.02(-0.28%) |
Jul 19, 2019 | 7.780 | 7.840 | 7.780 | 7.819 | 11,188 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,518 | -0.03(-0.35%) |
Jul 17, 2019 | 7.863 | 7.897 | 7.833 | 7.841 | 30,915 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.852 | 7.874 | 7.852 | 7.874 | 7,091 | +0.05(+0.70%) |
Jul 12, 2019 | 7.759 | 7.846 | 7.759 | 7.819 | 25,263 | +0.03(+0.36%) |
Jul 11, 2019 | 7.769 | 7.802 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.802 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.802 | 18,462 | -0.04(-0.49%) |
Jul 08, 2019 | 7.897 | 7.897 | 7.814 | 7.841 | 13,465 | -0.05(-0.63%) |
Jul 05, 2019 | 7.841 | 7.926 | 7.805 | 7.891 | 27,609 | -0.07(-0.84%) |
Jul 03, 2019 | 7.902 | 7.969 | 7.902 | 7.958 | 13,353 | +0.04(+0.56%) |
Jul 02, 2019 | 7.897 | 7.913 | 7.891 | 7.913 | 17,791 | -0.04(-0.49%) |
Jul 01, 2019 | 7.963 | 7.963 | 7.938 | 7.952 | 13,151 | +0.07(+0.91%) |
Jun 28, 2019 | 7.869 | 7.880 | 7.841 | 7.880 | 7,940 | +0.05(+0.64%) |
Jun 27, 2019 | 7.686 | 7.858 | 7.686 | 7.830 | 24,224 | +0.06(+0.78%) |
Jun 26, 2019 | 7.802 | 7.830 | 7.753 | 7.769 | 8,104 | +0.01(+0.14%) |
Jun 25, 2019 | 7.753 | 7.840 | 7.753 | 7.758 | 54,490 | -0.01(-0.07%) |
Jun 24, 2019 | 7.725 | 7.771 | 7.725 | 7.764 | 42,943 | +0.01(+0.14%) |
Jun 21, 2019 | 7.714 | 7.753 | 7.714 | 7.753 | 34,286 | +0.04(+0.58%) |
Jun 20, 2019 | 7.742 | 7.747 | 7.708 | 7.708 | 87,024 | +0.03(+0.43%) |
Jun 19, 2019 | 7.719 | 7.719 | 7.669 | 7.675 | 32,036 | -0.04(-0.50%) |
Jun 18, 2019 | 7.730 | 7.758 | 7.708 | 7.714 | 34,138 | +0.09(+1.16%) |
Jun 17, 2019 | 7.620 | 7.654 | 7.596 | 7.625 | 9,094 | +0.01(+0.07%) |
Jun 14, 2019 | 7.675 | 7.675 | 7.603 | 7.620 | 22,557 | -0.11(-1.36%) |
Jun 13, 2019 | 7.719 | 7.736 | 7.719 | 7.725 | 7,781 | +0.01(+0.14%) |
Jun 12, 2019 | 7.703 | 7.725 | 7.703 | 7.714 | 8,245 | +0.01(+0.11%) |
Jun 11, 2019 | 7.692 | 7.753 | 7.692 | 7.705 | 8,663 | +0.05(+0.69%) |
Jun 10, 2019 | 7.625 | 7.751 | 7.625 | 7.653 | 62,986 | +0.05(+0.66%) |
Jun 07, 2019 | 7.592 | 7.658 | 7.592 | 7.603 | 46,918 | +0.02(+0.29%) |
Jun 06, 2019 | 7.542 | 7.581 | 7.536 | 7.581 | 27,243 | +0.08(+1.03%) |
Jun 05, 2019 | 7.636 | 7.642 | 7.503 | 7.503 | 48,044 | -0.09(-1.17%) |
Jun 04, 2019 | 7.570 | 7.680 | 7.570 | 7.592 | 16,656 | +0.12(+1.56%) |
Jun 03, 2019 | 7.476 | 7.503 | 7.448 | 7.476 | 23,950 | +0.07(+0.97%) |
May 31, 2019 | 7.442 | 7.442 | 7.403 | 7.403 | 28,331 | -0.14(-1.91%) |
May 30, 2019 | 7.559 | 7.559 | 7.548 | 7.548 | 6,961 | -0.02(-0.22%) |
May 29, 2019 | 7.620 | 7.620 | 7.514 | 7.564 | 40,750 | -0.11(-1.41%) |
May 28, 2019 | 7.719 | 7.722 | 7.669 | 7.672 | 15,881 | -0.04(-0.47%) |
May 24, 2019 | 7.703 | 7.730 | 7.697 | 7.708 | 9,564 | +0.09(+1.16%) |
May 23, 2019 | 7.642 | 7.664 | 7.581 | 7.620 | 46,231 | -0.13(-1.72%) |
May 22, 2019 | 7.730 | 7.808 | 7.730 | 7.753 | 15,692 | -0.01(-0.07%) |
May 21, 2019 | 7.769 | 7.793 | 7.753 | 7.758 | 24,480 | +0.04(+0.56%) |
May 20, 2019 | 7.742 | 7.786 | 7.681 | 7.715 | 21,974 | -0.10(-1.34%) |
May 17, 2019 | 7.796 | 7.857 | 7.770 | 7.819 | 12,631 | -0.07(-0.89%) |
May 16, 2019 | 7.819 | 7.900 | 7.814 | 7.890 | 13,269 | +0.12(+1.54%) |
May 15, 2019 | 7.608 | 7.808 | 7.429 | 7.770 | 75,748 | +0.03(+0.42%) |
May 14, 2019 | 7.726 | 7.767 | 7.716 | 7.738 | 14,748 | +0.09(+1.21%) |
May 13, 2019 | 7.705 | 7.716 | 7.646 | 7.646 | 19,836 | -0.20(-2.49%) |
May 10, 2019 | 7.787 | 7.846 | 7.787 | 7.841 | 8,483 | +0.05(+0.70%) |
May 09, 2019 | 7.759 | 7.808 | 7.749 | 7.787 | 17,851 | -0.08(-1.03%) |
May 08, 2019 | 7.776 | 7.911 | 7.776 | 7.868 | 40,725 | +0.10(+1.26%) |
May 07, 2019 | 7.819 | 7.841 | 7.765 | 7.770 | 55,564 | -0.14(-1.81%) |
May 06, 2019 | 7.857 | 7.944 | 7.791 | 7.913 | 28,681 | -0.10(-1.19%) |
May 03, 2019 | 7.955 | 8.009 | 7.955 | 8.009 | 16,966 | +0.11(+1.37%) |
May 02, 2019 | 8.003 | 8.014 | 7.857 | 7.900 | 47,150 | -0.07(-0.88%) |