Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.060 | 7.625 | 7.060 | 7.200 | 699,835 | +0.16(+2.27%) |
Jul 30, 2019 | 6.900 | 7.040 | 6.750 | 7.040 | 487,681 | +0.14(+2.03%) |
Jul 29, 2019 | 6.960 | 7.020 | 6.810 | 6.900 | 600,019 | -0.09(-1.29%) |
Jul 26, 2019 | 6.940 | 7.060 | 6.890 | 6.990 | 586,400 | +0.04(+0.58%) |
Jul 25, 2019 | 7.180 | 7.220 | 6.810 | 6.950 | 734,495 | -0.24(-3.34%) |
Jul 24, 2019 | 7.240 | 7.305 | 7.120 | 7.190 | 381,133 | -0.06(-0.83%) |
Jul 23, 2019 | 7.280 | 7.380 | 7.200 | 7.250 | 392,550 | +0.02(+0.28%) |
Jul 22, 2019 | 7.540 | 7.570 | 7.100 | 7.230 | 736,696 | -0.28(-3.73%) |
Jul 19, 2019 | 7.680 | 7.720 | 7.428 | 7.510 | 626,200 | -0.18(-2.34%) |
Jul 18, 2019 | 8.050 | 8.050 | 7.620 | 7.690 | 603,689 | -0.38(-4.71%) |
Jul 17, 2019 | 8.520 | 8.620 | 7.965 | 8.070 | 652,090 | -0.45(-5.28%) |
Jul 16, 2019 | 8.420 | 8.720 | 8.310 | 8.520 | 416,649 | +0.05(+0.59%) |
Jul 15, 2019 | 8.580 | 8.670 | 8.390 | 8.470 | 274,881 | -0.11(-1.28%) |
Jul 12, 2019 | 8.380 | 8.620 | 8.320 | 8.580 | 428,200 | +0.21(+2.51%) |
Jul 11, 2019 | 8.400 | 8.560 | 8.280 | 8.370 | 316,627 | -0.04(-0.48%) |
Jul 10, 2019 | 8.550 | 8.580 | 8.330 | 8.410 | 497,128 | -0.09(-1.06%) |
Jul 09, 2019 | 8.680 | 8.680 | 8.210 | 8.500 | 681,506 | -0.20(-2.30%) |
Jul 08, 2019 | 8.820 | 9.440 | 8.590 | 8.700 | 601,676 | -0.12(-1.36%) |
Jul 05, 2019 | 9.180 | 9.240 | 8.669 | 8.820 | 406,600 | -0.42(-4.55%) |
Jul 03, 2019 | 9.070 | 9.240 | 9.040 | 9.240 | 214,500 | +0.18(+1.99%) |
Jul 02, 2019 | 8.950 | 9.070 | 8.820 | 9.060 | 385,350 | +0.12(+1.34%) |
Jul 01, 2019 | 8.910 | 9.100 | 8.770 | 8.940 | 358,831 | +0.06(+0.68%) |
Jun 28, 2019 | 8.460 | 8.930 | 8.460 | 8.880 | 650,800 | +0.42(+4.96%) |
Jun 27, 2019 | 8.420 | 8.550 | 8.400 | 8.460 | 351,782 | +0.05(+0.59%) |
Jun 26, 2019 | 8.220 | 8.430 | 8.200 | 8.410 | 397,484 | +0.18(+2.19%) |
Jun 25, 2019 | 8.610 | 8.690 | 8.200 | 8.230 | 405,702 | -0.37(-4.30%) |
Jun 24, 2019 | 8.460 | 8.750 | 8.460 | 8.600 | 322,976 | +0.11(+1.30%) |
Jun 21, 2019 | 8.220 | 8.520 | 8.050 | 8.490 | 606,100 | +0.21(+2.54%) |
Jun 20, 2019 | 8.290 | 8.460 | 8.190 | 8.280 | 421,402 | +0.14(+1.72%) |
Jun 19, 2019 | 8.140 | 8.360 | 8.080 | 8.140 | 366,169 | +0.03(+0.37%) |
Jun 18, 2019 | 8.060 | 8.205 | 7.830 | 8.110 | 886,202 | +0.12(+1.50%) |
Jun 17, 2019 | 8.130 | 8.195 | 7.990 | 7.990 | 271,052 | -0.13(-1.60%) |
Jun 14, 2019 | 8.290 | 8.330 | 8.090 | 8.120 | 325,200 | -0.21(-2.52%) |
Jun 13, 2019 | 8.090 | 8.350 | 8.050 | 8.330 | 470,898 | +0.34(+4.26%) |
Jun 12, 2019 | 8.070 | 8.140 | 7.960 | 7.990 | 543,962 | -0.07(-0.87%) |
Jun 11, 2019 | 8.390 | 8.430 | 8.025 | 8.060 | 443,641 | -0.26(-3.12%) |
Jun 10, 2019 | 8.310 | 8.530 | 8.260 | 8.320 | 377,585 | +0.03(+0.36%) |
Jun 07, 2019 | 8.130 | 8.350 | 8.100 | 8.290 | 283,900 | +0.18(+2.22%) |
Jun 06, 2019 | 8.330 | 8.330 | 8.020 | 8.110 | 210,133 | -0.26(-3.11%) |
Jun 05, 2019 | 8.360 | 8.415 | 8.170 | 8.370 | 308,309 | +0.02(+0.24%) |
Jun 04, 2019 | 7.910 | 8.395 | 7.900 | 8.350 | 349,988 | +0.56(+7.19%) |
Jun 03, 2019 | 7.610 | 7.890 | 7.465 | 7.790 | 540,114 | +0.12(+1.56%) |
May 31, 2019 | 7.970 | 8.010 | 7.620 | 7.670 | 508,000 | -0.42(-5.19%) |
May 30, 2019 | 8.240 | 8.300 | 7.960 | 8.090 | 574,322 | -0.17(-2.06%) |
May 29, 2019 | 8.750 | 8.760 | 8.170 | 8.260 | 702,029 | -0.55(-6.24%) |
May 28, 2019 | 8.980 | 9.050 | 8.790 | 8.810 | 404,918 | -0.19(-2.11%) |
May 24, 2019 | 8.950 | 9.090 | 8.910 | 9.000 | 282,600 | +0.13(+1.47%) |
May 23, 2019 | 8.580 | 8.950 | 8.560 | 8.870 | 814,480 | +0.21(+2.42%) |
May 22, 2019 | 8.580 | 8.890 | 8.565 | 8.660 | 616,421 | +0.00(+0.00%) |
May 21, 2019 | 8.860 | 9.000 | 8.650 | 8.660 | 633,021 | -0.21(-2.37%) |
May 20, 2019 | 9.010 | 9.060 | 8.775 | 8.870 | 447,031 | -0.21(-2.31%) |
May 17, 2019 | 9.460 | 9.570 | 9.010 | 9.080 | 565,400 | -0.48(-5.02%) |
May 16, 2019 | 9.510 | 9.850 | 9.425 | 9.560 | 469,799 | +0.10(+1.06%) |
May 15, 2019 | 9.560 | 9.660 | 9.310 | 9.460 | 481,380 | -0.23(-2.37%) |
May 14, 2019 | 9.770 | 9.770 | 9.490 | 9.690 | 674,566 | -0.08(-0.82%) |
May 13, 2019 | 9.940 | 10.08 | 9.675 | 9.770 | 674,139 | -0.38(-3.74%) |
May 10, 2019 | 9.890 | 10.42 | 9.582 | 10.15 | 914,700 | +0.91(+9.85%) |
May 09, 2019 | 8.120 | 9.290 | 7.790 | 9.240 | 874,226 | +0.45(+5.12%) |
May 08, 2019 | 8.980 | 9.160 | 8.740 | 8.790 | 996,543 | -0.29(-3.19%) |
May 07, 2019 | 9.410 | 9.520 | 8.990 | 9.080 | 437,524 | -0.46(-4.82%) |
May 06, 2019 | 9.290 | 9.600 | 9.220 | 9.540 | 395,288 | +0.09(+0.95%) |
May 03, 2019 | 9.220 | 9.450 | 8.990 | 9.450 | 450,700 | +0.22(+2.38%) |
May 02, 2019 | 8.620 | 9.265 | 8.620 | 9.230 | 586,967 | +0.58(+6.71%) |