Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.700 | 7.840 | 7.520 | 7.580 | 1,118,136 | -0.10(-1.30%) |
Jul 30, 2019 | 7.440 | 7.690 | 7.385 | 7.680 | 808,069 | +0.17(+2.26%) |
Jul 29, 2019 | 7.610 | 7.680 | 7.400 | 7.510 | 723,744 | -0.15(-1.96%) |
Jul 26, 2019 | 7.450 | 7.670 | 7.430 | 7.660 | 643,400 | +0.22(+2.96%) |
Jul 25, 2019 | 7.590 | 7.590 | 7.355 | 7.440 | 560,626 | -0.18(-2.36%) |
Jul 24, 2019 | 7.250 | 7.640 | 7.250 | 7.620 | 775,788 | +0.37(+5.10%) |
Jul 23, 2019 | 7.230 | 7.260 | 7.155 | 7.250 | 729,291 | +0.07(+0.97%) |
Jul 22, 2019 | 7.260 | 7.355 | 7.160 | 7.180 | 537,899 | -0.05(-0.69%) |
Jul 19, 2019 | 7.280 | 7.480 | 7.220 | 7.230 | 1,016,000 | -0.10(-1.36%) |
Jul 18, 2019 | 7.420 | 7.420 | 7.220 | 7.330 | 462,225 | -0.13(-1.74%) |
Jul 17, 2019 | 7.480 | 7.530 | 7.390 | 7.460 | 578,335 | -0.02(-0.27%) |
Jul 16, 2019 | 7.370 | 7.530 | 7.320 | 7.480 | 832,448 | +0.10(+1.36%) |
Jul 15, 2019 | 7.380 | 7.430 | 7.320 | 7.380 | 1,081,579 | -0.02(-0.27%) |
Jul 12, 2019 | 7.350 | 7.445 | 7.260 | 7.400 | 1,173,900 | +0.05(+0.68%) |
Jul 11, 2019 | 7.270 | 7.370 | 7.250 | 7.350 | 861,228 | +0.09(+1.24%) |
Jul 10, 2019 | 7.280 | 7.320 | 7.160 | 7.260 | 589,870 | +0.04(+0.55%) |
Jul 09, 2019 | 7.210 | 7.280 | 7.180 | 7.220 | 941,691 | -0.01(-0.14%) |
Jul 08, 2019 | 7.120 | 7.260 | 7.090 | 7.230 | 590,809 | +0.11(+1.54%) |
Jul 05, 2019 | 7.040 | 7.135 | 6.980 | 7.120 | 729,400 | +0.02(+0.28%) |
Jul 03, 2019 | 7.150 | 7.190 | 7.090 | 7.100 | 448,500 | -0.01(-0.14%) |
Jul 02, 2019 | 7.240 | 7.270 | 7.030 | 7.110 | 922,042 | -0.12(-1.66%) |
Jul 01, 2019 | 7.440 | 7.500 | 7.180 | 7.230 | 837,860 | -0.14(-1.90%) |
Jun 28, 2019 | 7.180 | 7.440 | 7.130 | 7.370 | 1,935,300 | +0.19(+2.65%) |
Jun 27, 2019 | 6.980 | 7.180 | 6.950 | 7.180 | 655,688 | +0.24(+3.46%) |
Jun 26, 2019 | 7.110 | 7.130 | 6.920 | 6.940 | 1,054,553 | -0.11(-1.56%) |
Jun 25, 2019 | 7.090 | 7.090 | 6.980 | 7.050 | 1,643,854 | -0.05(-0.70%) |
Jun 24, 2019 | 7.160 | 7.200 | 7.030 | 7.100 | 1,190,515 | -0.02(-0.28%) |
Jun 21, 2019 | 7.100 | 7.190 | 6.995 | 7.120 | 2,533,100 | -0.01(-0.14%) |
Jun 20, 2019 | 7.000 | 7.140 | 6.880 | 7.130 | 1,204,559 | +0.13(+1.86%) |
Jun 19, 2019 | 6.880 | 7.000 | 6.810 | 7.000 | 1,138,200 | +0.16(+2.34%) |
Jun 18, 2019 | 6.890 | 6.980 | 6.740 | 6.840 | 938,313 | +0.01(+0.15%) |
Jun 17, 2019 | 6.690 | 6.885 | 6.640 | 6.830 | 1,463,825 | +0.14(+2.09%) |
Jun 14, 2019 | 6.830 | 6.880 | 6.650 | 6.690 | 1,710,300 | -0.21(-3.04%) |
Jun 13, 2019 | 6.840 | 6.970 | 6.790 | 6.900 | 957,534 | +0.12(+1.77%) |
Jun 12, 2019 | 6.860 | 6.870 | 6.610 | 6.780 | 1,265,867 | -0.12(-1.74%) |
Jun 11, 2019 | 7.020 | 7.110 | 6.870 | 6.900 | 1,020,833 | -0.04(-0.58%) |
Jun 10, 2019 | 7.100 | 7.180 | 6.910 | 6.940 | 896,269 | -0.18(-2.53%) |
Jun 07, 2019 | 7.130 | 7.240 | 7.050 | 7.120 | 930,800 | +0.03(+0.42%) |
Jun 06, 2019 | 6.920 | 7.130 | 6.894 | 7.090 | 1,108,372 | +0.16(+2.31%) |
Jun 05, 2019 | 7.440 | 7.580 | 6.680 | 6.930 | 3,631,993 | -0.51(-6.85%) |
Jun 04, 2019 | 7.190 | 7.500 | 7.140 | 7.440 | 1,898,064 | +0.26(+3.62%) |
Jun 03, 2019 | 7.120 | 7.210 | 6.980 | 7.180 | 1,615,304 | -0.02(-0.28%) |
May 31, 2019 | 7.070 | 7.280 | 6.870 | 7.200 | 2,165,600 | +0.44(+6.51%) |
May 30, 2019 | 6.730 | 6.850 | 6.630 | 6.760 | 1,076,835 | +0.01(+0.15%) |
May 29, 2019 | 6.700 | 6.850 | 6.670 | 6.750 | 1,864,717 | +0.00(+0.00%) |
May 28, 2019 | 6.830 | 6.910 | 6.700 | 6.750 | 1,940,407 | -0.09(-1.32%) |
May 24, 2019 | 6.880 | 6.960 | 6.790 | 6.840 | 1,490,700 | +0.01(+0.15%) |
May 23, 2019 | 6.950 | 7.020 | 6.760 | 6.830 | 2,396,695 | -0.21(-2.98%) |
May 22, 2019 | 7.200 | 7.210 | 7.000 | 7.040 | 828,399 | -0.20(-2.76%) |
May 21, 2019 | 7.200 | 7.370 | 7.100 | 7.240 | 1,736,258 | +0.14(+1.97%) |
May 20, 2019 | 7.020 | 7.130 | 7.000 | 7.100 | 1,046,132 | +0.00(+0.00%) |
May 17, 2019 | 7.190 | 7.280 | 7.070 | 7.100 | 1,193,700 | -0.19(-2.61%) |
May 16, 2019 | 7.320 | 7.470 | 7.270 | 7.290 | 1,037,644 | -0.01(-0.14%) |
May 15, 2019 | 7.190 | 7.315 | 7.105 | 7.300 | 1,385,666 | +0.03(+0.41%) |
May 14, 2019 | 7.320 | 7.385 | 7.220 | 7.270 | 2,710,038 | -0.05(-0.68%) |
May 13, 2019 | 7.430 | 7.540 | 7.250 | 7.320 | 2,971,610 | -0.24(-3.17%) |
May 10, 2019 | 8.800 | 8.990 | 7.380 | 7.560 | 5,644,500 | -1.21(-13.80%) |
May 09, 2019 | 8.810 | 8.910 | 8.750 | 8.770 | 1,254,038 | -0.08(-0.90%) |
May 08, 2019 | 8.910 | 9.000 | 8.830 | 8.850 | 1,145,082 | -0.09(-1.01%) |
May 07, 2019 | 9.100 | 9.200 | 8.900 | 8.940 | 1,377,377 | -0.26(-2.83%) |
May 06, 2019 | 9.120 | 9.290 | 9.110 | 9.200 | 775,378 | -0.09(-0.97%) |
May 03, 2019 | 9.100 | 9.380 | 9.086 | 9.290 | 696,500 | +0.24(+2.65%) |
May 02, 2019 | 9.110 | 9.180 | 8.880 | 9.050 | 1,564,441 | -0.08(-0.88%) |