Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.425 | 9.611 | 9.326 | 9.375 | 534,437 | -0.08(-0.83%) |
Jul 30, 2019 | 9.267 | 9.484 | 9.149 | 9.454 | 362,861 | +0.11(+1.16%) |
Jul 29, 2019 | 9.533 | 9.611 | 9.326 | 9.346 | 373,740 | -0.22(-2.26%) |
Jul 26, 2019 | 9.523 | 9.572 | 9.336 | 9.562 | 544,841 | +0.03(+0.31%) |
Jul 25, 2019 | 9.739 | 9.798 | 9.513 | 9.533 | 323,749 | -0.21(-2.12%) |
Jul 24, 2019 | 9.395 | 9.808 | 9.395 | 9.739 | 570,603 | +0.25(+2.59%) |
Jul 23, 2019 | 9.375 | 9.523 | 9.297 | 9.493 | 503,635 | +0.16(+1.69%) |
Jul 22, 2019 | 9.493 | 9.602 | 9.287 | 9.336 | 273,552 | -0.16(-1.66%) |
Jul 19, 2019 | 9.366 | 9.602 | 9.366 | 9.493 | 310,742 | +0.13(+1.37%) |
Jul 18, 2019 | 9.474 | 9.493 | 9.316 | 9.366 | 238,183 | -0.14(-1.45%) |
Jul 17, 2019 | 9.680 | 9.710 | 9.464 | 9.503 | 339,478 | -0.19(-1.93%) |
Jul 16, 2019 | 9.523 | 9.838 | 9.444 | 9.690 | 239,539 | +0.18(+1.86%) |
Jul 15, 2019 | 9.543 | 9.592 | 9.282 | 9.513 | 333,928 | -0.02(-0.21%) |
Jul 12, 2019 | 9.306 | 9.673 | 9.306 | 9.533 | 374,273 | +0.24(+2.54%) |
Jul 11, 2019 | 9.670 | 9.680 | 9.267 | 9.297 | 356,804 | -0.37(-3.87%) |
Jul 10, 2019 | 9.877 | 9.907 | 9.641 | 9.670 | 234,694 | -0.11(-1.11%) |
Jul 09, 2019 | 9.798 | 9.897 | 9.729 | 9.779 | 245,897 | -0.08(-0.80%) |
Jul 08, 2019 | 9.789 | 10.02 | 9.789 | 9.857 | 234,600 | +0.02(+0.20%) |
Jul 05, 2019 | 9.789 | 9.887 | 9.592 | 9.838 | 325,990 | -0.01(-0.10%) |
Jul 03, 2019 | 9.926 | 9.936 | 9.749 | 9.848 | 301,187 | -0.02(-0.20%) |
Jul 02, 2019 | 10.05 | 10.05 | 9.749 | 9.867 | 239,343 | -0.22(-2.15%) |
Jul 01, 2019 | 10.18 | 10.34 | 10.04 | 10.08 | 363,545 | +0.01(+0.10%) |
Jun 28, 2019 | 9.789 | 10.09 | 9.789 | 10.07 | 603,392 | +0.30(+3.02%) |
Jun 27, 2019 | 9.739 | 9.828 | 9.700 | 9.779 | 232,691 | +0.06(+0.61%) |
Jun 26, 2019 | 9.602 | 9.769 | 9.582 | 9.720 | 201,573 | +0.13(+1.33%) |
Jun 25, 2019 | 9.661 | 9.661 | 9.484 | 9.592 | 354,500 | -0.06(-0.61%) |
Jun 24, 2019 | 9.710 | 9.734 | 9.621 | 9.651 | 362,884 | -0.05(-0.51%) |
Jun 21, 2019 | 9.739 | 9.764 | 9.621 | 9.700 | 390,639 | -0.10(-1.00%) |
Jun 20, 2019 | 9.739 | 9.848 | 9.624 | 9.798 | 418,116 | +0.16(+1.63%) |
Jun 19, 2019 | 9.838 | 9.848 | 9.611 | 9.641 | 328,474 | -0.22(-2.20%) |
Jun 18, 2019 | 9.759 | 9.916 | 9.710 | 9.857 | 409,767 | +0.17(+1.73%) |
Jun 17, 2019 | 9.845 | 9.850 | 9.661 | 9.690 | 442,504 | -0.16(-1.58%) |
Jun 14, 2019 | 9.923 | 9.923 | 9.690 | 9.845 | 359,386 | -0.10(-0.98%) |
Jun 13, 2019 | 9.748 | 9.952 | 9.748 | 9.942 | 255,738 | +0.23(+2.40%) |
Jun 12, 2019 | 9.748 | 9.826 | 9.617 | 9.710 | 402,488 | +0.01(+0.10%) |
Jun 11, 2019 | 9.952 | 10.05 | 9.651 | 9.700 | 498,937 | -0.13(-1.28%) |
Jun 10, 2019 | 9.768 | 9.938 | 9.768 | 9.826 | 330,480 | +0.14(+1.40%) |
Jun 07, 2019 | 9.409 | 9.700 | 9.380 | 9.690 | 389,799 | +0.32(+3.42%) |
Jun 06, 2019 | 9.438 | 9.544 | 9.322 | 9.370 | 289,695 | -0.06(-0.62%) |
Jun 05, 2019 | 9.554 | 9.583 | 9.341 | 9.428 | 218,366 | -0.12(-1.22%) |
Jun 04, 2019 | 9.389 | 9.545 | 9.302 | 9.545 | 498,341 | +0.30(+3.25%) |
Jun 03, 2019 | 9.098 | 9.322 | 9.098 | 9.244 | 316,201 | +0.13(+1.38%) |
May 31, 2019 | 9.302 | 9.312 | 9.065 | 9.118 | 307,221 | -0.31(-3.29%) |
May 30, 2019 | 9.448 | 9.583 | 9.328 | 9.428 | 433,199 | +0.00(+0.00%) |
May 29, 2019 | 9.389 | 9.462 | 9.244 | 9.428 | 448,361 | +0.08(+0.83%) |
May 28, 2019 | 9.525 | 9.525 | 9.283 | 9.351 | 350,317 | -0.17(-1.83%) |
May 24, 2019 | 9.583 | 9.603 | 9.370 | 9.525 | 372,686 | -0.01(-0.10%) |
May 23, 2019 | 9.690 | 9.787 | 9.477 | 9.535 | 408,844 | -0.26(-2.67%) |
May 22, 2019 | 10.07 | 10.07 | 9.795 | 9.797 | 291,413 | -0.29(-2.88%) |
May 21, 2019 | 10.06 | 10.17 | 10.00 | 10.09 | 308,160 | +0.12(+1.17%) |
May 20, 2019 | 10.14 | 10.18 | 9.904 | 9.971 | 320,226 | -0.25(-2.47%) |
May 17, 2019 | 10.36 | 10.46 | 10.15 | 10.22 | 292,994 | -0.26(-2.50%) |
May 16, 2019 | 10.68 | 10.79 | 10.48 | 10.49 | 339,178 | -0.16(-1.55%) |
May 15, 2019 | 10.67 | 10.68 | 10.52 | 10.65 | 393,706 | -0.10(-0.90%) |
May 14, 2019 | 10.75 | 10.88 | 10.61 | 10.75 | 322,163 | +0.04(+0.36%) |
May 13, 2019 | 10.96 | 11.05 | 10.65 | 10.71 | 442,487 | -0.51(-4.58%) |
May 10, 2019 | 11.28 | 11.31 | 10.93 | 11.22 | 368,665 | -0.14(-1.20%) |
May 09, 2019 | 11.32 | 11.38 | 11.08 | 11.36 | 305,684 | -0.07(-0.59%) |
May 08, 2019 | 11.45 | 11.54 | 11.37 | 11.43 | 337,877 | -0.06(-0.51%) |
May 07, 2019 | 11.72 | 11.79 | 11.41 | 11.48 | 448,266 | -0.40(-3.35%) |
May 06, 2019 | 11.96 | 12.12 | 11.76 | 11.88 | 417,514 | -0.28(-2.31%) |
May 03, 2019 | 11.72 | 12.23 | 11.72 | 12.16 | 400,006 | +0.49(+4.24%) |
May 02, 2019 | 11.58 | 11.71 | 11.47 | 11.67 | 840,964 | +0.07(+0.59%) |