Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.763 | 7.840 | 7.738 | 7.752 | 53,065 | +0.03(+0.36%) |
Jul 30, 2019 | 7.830 | 7.830 | 7.724 | 7.724 | 25,127 | -0.19(-2.46%) |
Jul 29, 2019 | 7.913 | 7.919 | 7.913 | 7.919 | 12,643 | +0.03(+0.35%) |
Jul 26, 2019 | 7.879 | 7.891 | 7.879 | 7.891 | 1,259 | +0.01(+0.14%) |
Jul 25, 2019 | 7.880 | 7.891 | 7.880 | 7.880 | 13,032 | -0.06(-0.70%) |
Jul 24, 2019 | 7.880 | 7.937 | 7.813 | 7.935 | 27,513 | +0.03(+0.35%) |
Jul 23, 2019 | 7.869 | 7.924 | 7.869 | 7.907 | 24,322 | +0.09(+1.14%) |
Jul 22, 2019 | 7.885 | 7.885 | 7.785 | 7.819 | 20,468 | -0.02(-0.28%) |
Jul 19, 2019 | 7.802 | 7.862 | 7.802 | 7.841 | 11,157 | +0.01(+0.07%) |
Jul 18, 2019 | 7.846 | 7.863 | 7.791 | 7.835 | 24,450 | -0.03(-0.35%) |
Jul 17, 2019 | 7.885 | 7.919 | 7.855 | 7.863 | 30,830 | -0.04(-0.56%) |
Jul 16, 2019 | 7.902 | 7.907 | 7.869 | 7.907 | 16,851 | +0.01(+0.15%) |
Jul 15, 2019 | 7.874 | 7.896 | 7.874 | 7.896 | 7,072 | +0.05(+0.70%) |
Jul 12, 2019 | 7.780 | 7.868 | 7.780 | 7.841 | 25,193 | +0.03(+0.36%) |
Jul 11, 2019 | 7.791 | 7.824 | 7.774 | 7.813 | 7,828 | -0.01(-0.14%) |
Jul 10, 2019 | 7.847 | 7.847 | 7.819 | 7.824 | 2,890 | +0.00(+0.00%) |
Jul 09, 2019 | 7.835 | 7.852 | 7.791 | 7.824 | 18,411 | -0.04(-0.49%) |
Jul 08, 2019 | 7.919 | 7.919 | 7.835 | 7.863 | 13,428 | -0.05(-0.63%) |
Jul 05, 2019 | 7.863 | 7.948 | 7.827 | 7.913 | 27,533 | -0.07(-0.84%) |
Jul 03, 2019 | 7.924 | 7.991 | 7.924 | 7.980 | 13,316 | +0.04(+0.56%) |
Jul 02, 2019 | 7.919 | 7.935 | 7.913 | 7.935 | 17,741 | -0.04(-0.49%) |
Jul 01, 2019 | 7.985 | 7.985 | 7.960 | 7.974 | 13,115 | +0.07(+0.91%) |
Jun 28, 2019 | 7.891 | 7.902 | 7.863 | 7.902 | 7,918 | +0.05(+0.64%) |
Jun 27, 2019 | 7.707 | 7.880 | 7.707 | 7.852 | 24,157 | +0.06(+0.78%) |
Jun 26, 2019 | 7.824 | 7.852 | 7.774 | 7.791 | 8,081 | +0.01(+0.14%) |
Jun 25, 2019 | 7.774 | 7.861 | 7.774 | 7.780 | 54,339 | -0.01(-0.07%) |
Jun 24, 2019 | 7.747 | 7.793 | 7.747 | 7.785 | 42,824 | +0.01(+0.14%) |
Jun 21, 2019 | 7.735 | 7.774 | 7.735 | 7.774 | 34,191 | +0.04(+0.58%) |
Jun 20, 2019 | 7.763 | 7.769 | 7.730 | 7.730 | 86,783 | +0.03(+0.43%) |
Jun 19, 2019 | 7.741 | 7.741 | 7.691 | 7.696 | 31,947 | -0.04(-0.50%) |
Jun 18, 2019 | 7.752 | 7.780 | 7.730 | 7.735 | 34,044 | +0.09(+1.16%) |
Jun 17, 2019 | 7.641 | 7.675 | 7.617 | 7.646 | 9,069 | +0.01(+0.07%) |
Jun 14, 2019 | 7.696 | 7.696 | 7.624 | 7.641 | 22,494 | -0.11(-1.36%) |
Jun 13, 2019 | 7.741 | 7.758 | 7.741 | 7.746 | 7,759 | +0.01(+0.14%) |
Jun 12, 2019 | 7.724 | 7.746 | 7.724 | 7.735 | 8,222 | +0.01(+0.11%) |
Jun 11, 2019 | 7.713 | 7.774 | 7.713 | 7.727 | 8,639 | +0.05(+0.69%) |
Jun 10, 2019 | 7.646 | 7.773 | 7.646 | 7.674 | 62,811 | +0.05(+0.66%) |
Jun 07, 2019 | 7.613 | 7.680 | 7.613 | 7.624 | 46,788 | +0.02(+0.29%) |
Jun 06, 2019 | 7.563 | 7.602 | 7.557 | 7.602 | 27,167 | +0.08(+1.03%) |
Jun 05, 2019 | 7.657 | 7.663 | 7.524 | 7.524 | 47,911 | -0.09(-1.17%) |
Jun 04, 2019 | 7.591 | 7.701 | 7.591 | 7.613 | 16,609 | +0.12(+1.56%) |
Jun 03, 2019 | 7.496 | 7.524 | 7.468 | 7.496 | 23,883 | +0.07(+0.97%) |
May 31, 2019 | 7.463 | 7.463 | 7.424 | 7.424 | 28,253 | -0.14(-1.91%) |
May 30, 2019 | 7.580 | 7.580 | 7.569 | 7.569 | 6,942 | -0.02(-0.22%) |
May 29, 2019 | 7.641 | 7.641 | 7.535 | 7.585 | 40,637 | -0.11(-1.41%) |
May 28, 2019 | 7.741 | 7.743 | 7.691 | 7.694 | 15,837 | -0.04(-0.47%) |
May 24, 2019 | 7.724 | 7.752 | 7.719 | 7.730 | 9,537 | +0.09(+1.16%) |
May 23, 2019 | 7.663 | 7.685 | 7.602 | 7.641 | 46,102 | -0.13(-1.72%) |
May 22, 2019 | 7.752 | 7.830 | 7.752 | 7.774 | 15,648 | -0.01(-0.07%) |
May 21, 2019 | 7.791 | 7.815 | 7.774 | 7.780 | 24,412 | +0.04(+0.56%) |
May 20, 2019 | 7.763 | 7.807 | 7.702 | 7.736 | 21,913 | -0.10(-1.34%) |
May 17, 2019 | 7.818 | 7.879 | 7.791 | 7.841 | 12,596 | -0.07(-0.89%) |
May 16, 2019 | 7.841 | 7.922 | 7.835 | 7.911 | 13,232 | +0.12(+1.54%) |
May 15, 2019 | 7.629 | 7.830 | 7.449 | 7.792 | 75,539 | +0.03(+0.42%) |
May 14, 2019 | 7.748 | 7.789 | 7.737 | 7.759 | 14,707 | +0.09(+1.21%) |
May 13, 2019 | 7.727 | 7.737 | 7.667 | 7.667 | 19,781 | -0.20(-2.49%) |
May 10, 2019 | 7.808 | 7.868 | 7.808 | 7.863 | 8,459 | +0.05(+0.70%) |
May 09, 2019 | 7.781 | 7.830 | 7.770 | 7.808 | 17,802 | -0.08(-1.03%) |
May 08, 2019 | 7.797 | 7.933 | 7.797 | 7.890 | 40,612 | +0.10(+1.26%) |
May 07, 2019 | 7.841 | 7.863 | 7.786 | 7.792 | 55,410 | -0.14(-1.81%) |
May 06, 2019 | 7.879 | 7.966 | 7.812 | 7.935 | 28,601 | -0.10(-1.19%) |
May 03, 2019 | 7.977 | 8.031 | 7.977 | 8.031 | 16,919 | +0.11(+1.37%) |
May 02, 2019 | 8.026 | 8.037 | 7.879 | 7.922 | 47,020 | -0.07(-0.88%) |