Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.283 | 8.283 | 6.935 | 6.935 | 35,788 | -1.17(-14.41%) |
Jul 30, 2019 | 8.082 | 8.103 | 8.043 | 8.103 | 2,111 | +0.04(+0.50%) |
Jul 29, 2019 | 7.931 | 8.263 | 7.797 | 8.062 | 12,116 | +0.33(+4.26%) |
Jul 26, 2019 | 7.582 | 7.733 | 7.582 | 7.733 | 1,592 | +0.13(+1.76%) |
Jul 25, 2019 | 7.544 | 7.662 | 7.537 | 7.600 | 1,761 | +0.06(+0.73%) |
Jul 24, 2019 | 7.530 | 7.572 | 7.530 | 7.544 | 8,600 | +0.01(+0.12%) |
Jul 23, 2019 | 7.689 | 7.730 | 7.530 | 7.535 | 27,624 | -0.22(-2.79%) |
Jul 22, 2019 | 7.848 | 7.929 | 7.752 | 7.752 | 7,079 | +0.00(+0.00%) |
Jul 19, 2019 | 7.827 | 7.876 | 7.752 | 7.752 | 18,093 | -0.12(-1.58%) |
Jul 18, 2019 | 8.035 | 8.228 | 7.876 | 7.876 | 15,631 | -0.13(-1.57%) |
Jul 17, 2019 | 8.028 | 8.028 | 7.979 | 8.001 | 2,631 | +0.19(+2.49%) |
Jul 16, 2019 | 7.950 | 8.124 | 7.807 | 7.807 | 6,267 | -0.10(-1.31%) |
Jul 15, 2019 | 7.917 | 8.408 | 7.821 | 7.910 | 41,598 | +0.10(+1.33%) |
Jul 12, 2019 | 7.793 | 7.935 | 7.793 | 7.807 | 4,487 | +0.06(+0.80%) |
Jul 11, 2019 | 7.897 | 8.028 | 7.745 | 7.745 | 21,530 | -0.07(-0.90%) |
Jul 10, 2019 | 7.869 | 7.903 | 7.786 | 7.815 | 9,395 | +0.06(+0.73%) |
Jul 09, 2019 | 7.752 | 7.824 | 7.702 | 7.758 | 4,623 | -0.01(-0.17%) |
Jul 08, 2019 | 7.711 | 7.786 | 7.710 | 7.771 | 1,677 | +0.09(+1.16%) |
Jul 05, 2019 | 7.807 | 7.881 | 7.654 | 7.682 | 11,869 | -0.13(-1.64%) |
Jul 03, 2019 | 7.855 | 7.950 | 7.752 | 7.810 | 6,658 | -0.13(-1.70%) |
Jul 02, 2019 | 8.007 | 8.126 | 7.915 | 7.945 | 4,505 | +0.03(+0.35%) |
Jul 01, 2019 | 8.076 | 8.118 | 7.917 | 7.917 | 4,817 | -0.02(-0.26%) |
Jun 28, 2019 | 7.841 | 7.979 | 7.841 | 7.938 | 12,158 | +0.19(+2.39%) |
Jun 27, 2019 | 7.834 | 7.834 | 7.693 | 7.753 | 6,471 | -0.08(-1.05%) |
Jun 26, 2019 | 7.879 | 7.955 | 7.835 | 7.835 | 2,970 | -0.12(-1.47%) |
Jun 25, 2019 | 8.030 | 8.077 | 7.752 | 7.952 | 26,606 | -0.15(-1.79%) |
Jun 24, 2019 | 8.091 | 8.222 | 8.091 | 8.097 | 1,819 | -0.19(-2.32%) |
Jun 21, 2019 | 8.345 | 8.345 | 8.092 | 8.289 | 2,627 | -0.08(-0.99%) |
Jun 20, 2019 | 8.306 | 8.372 | 8.306 | 8.372 | 2,171 | +0.05(+0.57%) |
Jun 19, 2019 | 8.373 | 8.440 | 8.232 | 8.325 | 3,040 | +0.06(+0.69%) |
Jun 18, 2019 | 8.493 | 8.496 | 8.267 | 8.267 | 3,994 | -0.32(-3.77%) |
Jun 17, 2019 | 8.530 | 8.647 | 8.530 | 8.591 | 1,625 | +0.14(+1.61%) |
Jun 14, 2019 | 8.368 | 8.482 | 8.298 | 8.455 | 2,773 | +0.15(+1.83%) |
Jun 13, 2019 | 8.469 | 8.681 | 8.236 | 8.303 | 4,134 | -0.27(-3.20%) |
Jun 12, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 986 | +0.21(+2.51%) |
Jun 11, 2019 | 8.338 | 8.368 | 8.321 | 8.368 | 840 | +0.17(+2.08%) |
Jun 10, 2019 | 8.428 | 8.428 | 8.195 | 8.198 | 1,801 | -0.11(-1.36%) |
Jun 07, 2019 | 8.647 | 8.647 | 8.311 | 8.311 | 3,064 | -0.32(-3.65%) |
Jun 06, 2019 | 8.661 | 8.743 | 8.510 | 8.626 | 3,977 | -0.13(-1.49%) |
Jun 05, 2019 | 8.119 | 8.756 | 8.119 | 8.756 | 18,563 | +0.59(+7.20%) |
Jun 04, 2019 | 7.694 | 8.169 | 7.694 | 8.169 | 6,396 | +0.41(+5.32%) |
Jun 03, 2019 | 7.852 | 7.921 | 7.729 | 7.756 | 9,075 | +0.01(+0.09%) |
May 31, 2019 | 7.742 | 7.807 | 7.736 | 7.749 | 3,064 | -0.06(-0.79%) |
May 30, 2019 | 8.016 | 8.016 | 7.811 | 7.811 | 2,486 | -0.13(-1.69%) |
May 29, 2019 | 8.251 | 8.251 | 7.884 | 7.945 | 6,925 | -0.37(-4.41%) |
May 28, 2019 | 8.714 | 8.714 | 8.311 | 8.311 | 5,732 | -0.45(-5.12%) |
May 24, 2019 | 8.760 | 8.760 | 8.760 | 450 | +0.00(+0.00%) | |
May 23, 2019 | 8.760 | 8.810 | 8.760 | 8.760 | 1,692 | -0.02(-0.23%) |
May 22, 2019 | 8.862 | 8.862 | 8.780 | 8.780 | 3,862 | +0.03(+0.33%) |
May 21, 2019 | 8.596 | 8.839 | 8.576 | 8.751 | 3,596 | -0.11(-1.19%) |
May 20, 2019 | 8.856 | 8.856 | 382 | +0.00(+0.00%) | ||
May 17, 2019 | 8.839 | 8.856 | 8.733 | 8.856 | 3,681 | +0.17(+1.90%) |
May 16, 2019 | 8.787 | 8.787 | 8.665 | 8.691 | 2,154 | -0.15(-1.75%) |
May 15, 2019 | 8.597 | 8.846 | 8.597 | 8.846 | 3,195 | +0.09(+0.98%) |
May 14, 2019 | 8.083 | 8.760 | 8.083 | 8.760 | 1,194 | +0.34(+4.10%) |
May 13, 2019 | 8.583 | 8.583 | 8.359 | 8.415 | 8,399 | -0.19(-2.19%) |
May 10, 2019 | 8.733 | 8.733 | 8.577 | 8.604 | 5,154 | -0.18(-2.04%) |
May 09, 2019 | 9.038 | 9.310 | 8.740 | 8.783 | 7,684 | -0.38(-4.19%) |
May 08, 2019 | 9.099 | 9.269 | 9.082 | 9.167 | 5,675 | +0.43(+4.90%) |
May 07, 2019 | 9.717 | 9.717 | 8.530 | 8.739 | 24,498 | -0.84(-8.72%) |
May 06, 2019 | 9.643 | 9.751 | 9.575 | 9.575 | 5,146 | +0.00(+0.05%) |
May 03, 2019 | 10.03 | 10.03 | 9.570 | 9.570 | 7,804 | -0.31(-3.16%) |
May 02, 2019 | 9.948 | 10.02 | 9.838 | 9.882 | 5,485 | -0.09(-0.93%) |