Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.452 | 7.463 | 7.332 | 7.412 | 1,084,954 | -0.03(-0.46%) |
Jul 30, 2019 | 7.366 | 7.446 | 7.332 | 7.446 | 762,634 | +0.08(+1.09%) |
Jul 29, 2019 | 7.429 | 7.463 | 7.361 | 7.366 | 535,246 | -0.05(-0.62%) |
Jul 26, 2019 | 7.361 | 7.446 | 7.361 | 7.412 | 481,938 | +0.03(+0.46%) |
Jul 25, 2019 | 7.435 | 7.453 | 7.355 | 7.378 | 941,120 | -0.05(-0.62%) |
Jul 24, 2019 | 7.338 | 7.452 | 7.338 | 7.423 | 644,558 | +0.09(+1.17%) |
Jul 23, 2019 | 7.343 | 7.366 | 7.303 | 7.338 | 712,446 | +0.00(+0.00%) |
Jul 22, 2019 | 7.383 | 7.395 | 7.321 | 7.338 | 778,169 | -0.04(-0.54%) |
Jul 19, 2019 | 7.401 | 7.418 | 7.372 | 7.378 | 753,729 | -0.03(-0.46%) |
Jul 18, 2019 | 7.423 | 7.423 | 7.366 | 7.412 | 794,521 | -0.01(-0.15%) |
Jul 17, 2019 | 7.423 | 7.452 | 7.406 | 7.423 | 525,164 | +0.00(+0.00%) |
Jul 16, 2019 | 7.435 | 7.492 | 7.412 | 7.423 | 696,100 | +0.00(+0.00%) |
Jul 15, 2019 | 7.435 | 7.435 | 7.389 | 7.423 | 957,357 | +0.01(+0.08%) |
Jul 12, 2019 | 7.378 | 7.423 | 7.372 | 7.418 | 547,785 | +0.03(+0.46%) |
Jul 11, 2019 | 7.423 | 7.435 | 7.366 | 7.383 | 547,695 | -0.03(-0.39%) |
Jul 10, 2019 | 7.383 | 7.423 | 7.326 | 7.412 | 907,878 | +0.04(+0.54%) |
Jul 09, 2019 | 7.355 | 7.395 | 7.343 | 7.372 | 529,626 | +0.01(+0.08%) |
Jul 08, 2019 | 7.401 | 7.418 | 7.326 | 7.366 | 818,159 | -0.06(-0.77%) |
Jul 05, 2019 | 7.361 | 7.423 | 7.349 | 7.423 | 980,864 | +0.07(+1.01%) |
Jul 03, 2019 | 7.338 | 7.361 | 7.315 | 7.349 | 517,838 | +0.04(+0.55%) |
Jul 02, 2019 | 7.338 | 7.343 | 7.309 | 7.309 | 591,075 | -0.02(-0.23%) |
Jul 01, 2019 | 7.349 | 7.366 | 7.309 | 7.326 | 585,832 | +0.01(+0.08%) |
Jun 28, 2019 | 7.269 | 7.338 | 7.246 | 7.321 | 1,067,900 | +0.06(+0.87%) |
Jun 27, 2019 | 7.252 | 7.292 | 7.235 | 7.258 | 866,500 | +0.01(+0.08%) |
Jun 26, 2019 | 7.281 | 7.292 | 7.235 | 7.252 | 861,889 | -0.01(-0.08%) |
Jun 25, 2019 | 7.263 | 7.281 | 7.235 | 7.258 | 793,510 | -0.01(-0.08%) |
Jun 24, 2019 | 7.309 | 7.326 | 7.258 | 7.263 | 546,348 | -0.03(-0.39%) |
Jun 21, 2019 | 7.246 | 7.321 | 7.223 | 7.292 | 919,571 | +0.03(+0.39%) |
Jun 20, 2019 | 7.338 | 7.372 | 7.223 | 7.263 | 1,304,155 | -0.06(-0.86%) |
Jun 19, 2019 | 7.338 | 7.366 | 7.315 | 7.326 | 906,244 | +0.01(+0.16%) |
Jun 18, 2019 | 7.343 | 7.343 | 7.286 | 7.315 | 993,420 | +0.02(+0.31%) |
Jun 17, 2019 | 7.343 | 7.355 | 7.246 | 7.292 | 1,035,599 | -0.05(-0.70%) |
Jun 14, 2019 | 7.332 | 7.366 | 7.303 | 7.343 | 1,347,221 | +0.02(+0.23%) |
Jun 13, 2019 | 7.206 | 7.366 | 7.201 | 7.326 | 7,820,350 | -0.04(-0.54%) |
Jun 12, 2019 | 7.366 | 7.406 | 7.332 | 7.366 | 799,032 | -0.01(-0.08%) |
Jun 11, 2019 | 7.412 | 7.423 | 7.358 | 7.372 | 497,722 | -0.01(-0.15%) |
Jun 10, 2019 | 7.361 | 7.418 | 7.361 | 7.383 | 1,104,560 | +0.02(+0.31%) |
Jun 07, 2019 | 7.395 | 7.412 | 7.309 | 7.361 | 1,072,103 | +0.00(+0.00%) |
Jun 06, 2019 | 7.389 | 7.429 | 7.332 | 7.361 | 851,082 | -0.05(-0.62%) |
Jun 05, 2019 | 7.440 | 7.463 | 7.401 | 7.406 | 554,040 | -0.02(-0.31%) |
Jun 04, 2019 | 7.349 | 7.440 | 7.338 | 7.429 | 658,897 | +0.08(+1.09%) |
Jun 03, 2019 | 7.286 | 7.355 | 7.235 | 7.349 | 956,646 | +0.06(+0.86%) |
May 31, 2019 | 7.366 | 7.378 | 7.246 | 7.286 | 1,350,374 | -0.15(-2.07%) |
May 30, 2019 | 7.503 | 7.503 | 7.403 | 7.440 | 627,019 | -0.01(-0.15%) |
May 29, 2019 | 7.520 | 7.520 | 7.423 | 7.452 | 923,501 | -0.09(-1.21%) |
May 28, 2019 | 7.549 | 7.578 | 7.526 | 7.543 | 809,916 | -0.02(-0.23%) |
May 24, 2019 | 7.606 | 7.632 | 7.543 | 7.560 | 478,786 | +0.01(+0.08%) |
May 23, 2019 | 7.606 | 7.612 | 7.543 | 7.555 | 653,606 | -0.06(-0.75%) |
May 22, 2019 | 7.617 | 7.635 | 7.596 | 7.612 | 451,934 | -0.03(-0.37%) |
May 21, 2019 | 7.675 | 7.703 | 7.623 | 7.640 | 1,214,538 | +0.01(+0.07%) |
May 20, 2019 | 7.652 | 7.689 | 7.617 | 7.635 | 747,362 | +0.02(+0.22%) |
May 17, 2019 | 7.595 | 7.675 | 7.572 | 7.617 | 539,554 | -0.02(-0.22%) |
May 16, 2019 | 7.566 | 7.669 | 7.566 | 7.635 | 721,929 | +0.07(+0.91%) |
May 15, 2019 | 7.498 | 7.572 | 7.498 | 7.566 | 718,512 | -0.02(-0.23%) |
May 14, 2019 | 7.526 | 7.606 | 7.498 | 7.583 | 663,684 | +0.09(+1.14%) |
May 13, 2019 | 7.623 | 7.629 | 7.469 | 7.498 | 1,178,494 | -0.16(-2.09%) |
May 10, 2019 | 7.652 | 7.749 | 7.629 | 7.657 | 814,147 | +0.00(+0.00%) |
May 09, 2019 | 7.624 | 7.657 | 7.579 | 7.657 | 967,972 | +0.00(+0.00%) |
May 08, 2019 | 7.607 | 7.713 | 7.563 | 7.657 | 989,353 | +0.06(+0.81%) |
May 07, 2019 | 7.663 | 7.719 | 7.557 | 7.596 | 1,272,666 | -0.07(-0.87%) |
May 06, 2019 | 7.524 | 7.674 | 7.412 | 7.663 | 1,287,211 | +0.03(+0.37%) |
May 03, 2019 | 7.468 | 7.641 | 7.390 | 7.635 | 2,297,095 | +0.43(+6.04%) |
May 02, 2019 | 7.223 | 7.248 | 7.184 | 7.200 | 880,001 | -0.01(-0.08%) |