Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.618 | 7.756 | 7.440 | 7.499 | 1,130,191 | -0.10(-1.30%) |
Jul 30, 2019 | 7.361 | 7.608 | 7.306 | 7.598 | 816,781 | +0.17(+2.26%) |
Jul 29, 2019 | 7.529 | 7.598 | 7.321 | 7.430 | 731,547 | -0.15(-1.96%) |
Jul 26, 2019 | 7.371 | 7.588 | 7.351 | 7.578 | 650,336 | +0.22(+2.96%) |
Jul 25, 2019 | 7.509 | 7.509 | 7.277 | 7.361 | 566,670 | -0.18(-2.36%) |
Jul 24, 2019 | 7.173 | 7.559 | 7.173 | 7.539 | 784,152 | +0.37(+5.10%) |
Jul 23, 2019 | 7.153 | 7.183 | 7.079 | 7.173 | 737,154 | +0.07(+0.98%) |
Jul 22, 2019 | 7.183 | 7.277 | 7.084 | 7.103 | 543,698 | -0.05(-0.69%) |
Jul 19, 2019 | 7.202 | 7.400 | 7.143 | 7.153 | 1,026,954 | -0.10(-1.36%) |
Jul 18, 2019 | 7.341 | 7.341 | 7.143 | 7.252 | 467,208 | -0.13(-1.74%) |
Jul 17, 2019 | 7.400 | 7.450 | 7.311 | 7.380 | 584,570 | -0.02(-0.27%) |
Jul 16, 2019 | 7.291 | 7.450 | 7.242 | 7.400 | 841,423 | +0.10(+1.35%) |
Jul 15, 2019 | 7.301 | 7.351 | 7.242 | 7.301 | 1,093,240 | -0.02(-0.27%) |
Jul 12, 2019 | 7.272 | 7.366 | 7.183 | 7.321 | 1,186,556 | +0.05(+0.68%) |
Jul 11, 2019 | 7.192 | 7.291 | 7.173 | 7.272 | 870,513 | +0.09(+1.24%) |
Jul 10, 2019 | 7.202 | 7.242 | 7.084 | 7.183 | 596,229 | +0.04(+0.55%) |
Jul 09, 2019 | 7.133 | 7.202 | 7.103 | 7.143 | 951,844 | -0.01(-0.14%) |
Jul 08, 2019 | 7.044 | 7.183 | 7.014 | 7.153 | 597,178 | +0.11(+1.54%) |
Jul 05, 2019 | 6.965 | 7.059 | 6.906 | 7.044 | 737,264 | +0.02(+0.28%) |
Jul 03, 2019 | 7.074 | 7.113 | 7.014 | 7.024 | 453,335 | -0.01(-0.14%) |
Jul 02, 2019 | 7.163 | 7.192 | 6.955 | 7.034 | 931,983 | -0.12(-1.66%) |
Jul 01, 2019 | 7.361 | 7.420 | 7.103 | 7.153 | 846,893 | -0.14(-1.90%) |
Jun 28, 2019 | 7.103 | 7.361 | 7.054 | 7.291 | 1,956,165 | +0.19(+2.65%) |
Jun 27, 2019 | 6.906 | 7.103 | 6.876 | 7.103 | 662,757 | +0.24(+3.46%) |
Jun 26, 2019 | 7.034 | 7.054 | 6.846 | 6.866 | 1,065,922 | -0.11(-1.56%) |
Jun 25, 2019 | 7.014 | 7.014 | 6.906 | 6.975 | 1,661,577 | -0.05(-0.70%) |
Jun 24, 2019 | 7.084 | 7.123 | 6.955 | 7.024 | 1,203,350 | -0.02(-0.28%) |
Jun 21, 2019 | 7.024 | 7.113 | 6.920 | 7.044 | 2,560,411 | -0.01(-0.14%) |
Jun 20, 2019 | 6.925 | 7.064 | 6.807 | 7.054 | 1,217,546 | +0.13(+1.86%) |
Jun 19, 2019 | 6.807 | 6.925 | 6.737 | 6.925 | 1,150,471 | +0.16(+2.34%) |
Jun 18, 2019 | 6.817 | 6.906 | 6.668 | 6.767 | 948,429 | +0.01(+0.15%) |
Jun 17, 2019 | 6.619 | 6.812 | 6.569 | 6.757 | 1,479,607 | +0.14(+2.09%) |
Jun 14, 2019 | 6.757 | 6.807 | 6.579 | 6.619 | 1,728,739 | -0.21(-3.04%) |
Jun 13, 2019 | 6.767 | 6.896 | 6.718 | 6.826 | 967,857 | +0.12(+1.77%) |
Jun 12, 2019 | 6.787 | 6.797 | 6.539 | 6.708 | 1,279,515 | -0.12(-1.74%) |
Jun 11, 2019 | 6.945 | 7.034 | 6.797 | 6.826 | 1,031,839 | -0.04(-0.58%) |
Jun 10, 2019 | 7.024 | 7.103 | 6.836 | 6.866 | 905,932 | -0.18(-2.53%) |
Jun 07, 2019 | 7.054 | 7.163 | 6.975 | 7.044 | 940,835 | +0.03(+0.42%) |
Jun 06, 2019 | 6.846 | 7.054 | 6.820 | 7.014 | 1,120,322 | +0.16(+2.31%) |
Jun 05, 2019 | 7.361 | 7.499 | 6.609 | 6.856 | 3,671,152 | -0.50(-6.85%) |
Jun 04, 2019 | 7.113 | 7.420 | 7.064 | 7.361 | 1,918,528 | +0.34(+4.79%) |
Jun 03, 2019 | 6.966 | 7.054 | 6.829 | 7.024 | 1,651,116 | -0.02(-0.28%) |
May 31, 2019 | 6.917 | 7.122 | 6.721 | 7.044 | 2,213,613 | +0.43(+6.51%) |
May 30, 2019 | 6.584 | 6.701 | 6.486 | 6.613 | 1,100,709 | +0.01(+0.15%) |
May 29, 2019 | 6.555 | 6.701 | 6.525 | 6.604 | 1,906,059 | +0.00(+0.00%) |
May 28, 2019 | 6.682 | 6.760 | 6.555 | 6.604 | 1,983,427 | -0.09(-1.32%) |
May 24, 2019 | 6.731 | 6.809 | 6.643 | 6.692 | 1,523,750 | +0.01(+0.15%) |
May 23, 2019 | 6.799 | 6.868 | 6.613 | 6.682 | 2,449,831 | -0.21(-2.98%) |
May 22, 2019 | 7.044 | 7.054 | 6.848 | 6.887 | 846,765 | -0.20(-2.76%) |
May 21, 2019 | 7.044 | 7.210 | 6.946 | 7.083 | 1,774,752 | +0.14(+1.97%) |
May 20, 2019 | 6.868 | 6.975 | 6.848 | 6.946 | 1,069,325 | +0.00(+0.00%) |
May 17, 2019 | 7.034 | 7.122 | 6.917 | 6.946 | 1,220,165 | -0.19(-2.61%) |
May 16, 2019 | 7.161 | 7.308 | 7.112 | 7.132 | 1,060,649 | -0.01(-0.14%) |
May 15, 2019 | 7.034 | 7.156 | 6.951 | 7.142 | 1,416,387 | +0.03(+0.41%) |
May 14, 2019 | 7.161 | 7.225 | 7.063 | 7.112 | 2,770,121 | -0.05(-0.68%) |
May 13, 2019 | 7.269 | 7.376 | 7.093 | 7.161 | 3,037,493 | -0.23(-3.17%) |
May 10, 2019 | 8.609 | 8.795 | 7.220 | 7.396 | 5,769,643 | -1.18(-13.80%) |
May 09, 2019 | 8.619 | 8.717 | 8.560 | 8.580 | 1,281,841 | -0.08(-0.90%) |
May 08, 2019 | 8.717 | 8.805 | 8.638 | 8.658 | 1,170,469 | -0.09(-1.01%) |
May 07, 2019 | 8.903 | 9.000 | 8.707 | 8.746 | 1,407,914 | -0.25(-2.83%) |
May 06, 2019 | 8.922 | 9.088 | 8.912 | 9.000 | 792,568 | -0.09(-0.97%) |
May 03, 2019 | 8.903 | 9.177 | 8.889 | 9.088 | 711,941 | +0.23(+2.65%) |
May 02, 2019 | 8.912 | 8.981 | 8.687 | 8.854 | 1,599,125 | -0.08(-0.88%) |