Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.090 | 8.130 | 7.960 | 7.980 | 318,175 | -0.11(-1.36%) |
Jul 30, 2019 | 7.910 | 8.165 | 7.910 | 8.090 | 301,923 | +0.14(+1.76%) |
Jul 29, 2019 | 7.760 | 7.980 | 7.640 | 7.950 | 204,061 | +0.21(+2.71%) |
Jul 26, 2019 | 7.580 | 7.750 | 7.580 | 7.740 | 303,500 | +0.21(+2.79%) |
Jul 25, 2019 | 7.950 | 7.970 | 7.500 | 7.530 | 350,179 | -0.43(-5.40%) |
Jul 24, 2019 | 8.150 | 8.150 | 7.860 | 7.960 | 349,868 | -0.19(-2.33%) |
Jul 23, 2019 | 8.320 | 8.330 | 8.120 | 8.150 | 203,518 | -0.14(-1.69%) |
Jul 22, 2019 | 8.210 | 8.330 | 8.095 | 8.290 | 239,228 | +0.13(+1.59%) |
Jul 19, 2019 | 8.280 | 8.310 | 8.100 | 8.160 | 264,900 | -0.42(-4.90%) |
Jul 18, 2019 | 8.090 | 8.330 | 7.960 | 8.580 | 277,937 | +0.47(+5.80%) |
Jul 17, 2019 | 8.270 | 8.290 | 7.930 | 8.110 | 336,880 | -0.16(-1.93%) |
Jul 16, 2019 | 8.310 | 8.370 | 8.050 | 8.270 | 317,220 | +0.01(+0.12%) |
Jul 15, 2019 | 8.520 | 8.560 | 8.250 | 8.260 | 309,446 | -0.24(-2.82%) |
Jul 12, 2019 | 8.650 | 8.680 | 8.450 | 8.500 | 245,900 | -0.17(-1.96%) |
Jul 11, 2019 | 8.860 | 8.950 | 8.640 | 8.670 | 201,167 | -0.19(-2.14%) |
Jul 10, 2019 | 8.850 | 9.000 | 8.650 | 8.860 | 313,485 | +0.03(+0.34%) |
Jul 09, 2019 | 8.410 | 8.850 | 8.410 | 8.830 | 252,598 | +0.38(+4.50%) |
Jul 08, 2019 | 8.900 | 8.900 | 8.250 | 8.450 | 708,513 | -0.44(-4.95%) |
Jul 05, 2019 | 8.890 | 9.020 | 8.830 | 8.890 | 222,800 | +0.00(+0.00%) |
Jul 03, 2019 | 8.850 | 9.030 | 8.680 | 8.890 | 260,500 | +0.08(+0.91%) |
Jul 02, 2019 | 9.000 | 9.000 | 8.610 | 8.810 | 329,021 | -0.14(-1.56%) |
Jul 01, 2019 | 9.330 | 9.400 | 8.750 | 8.950 | 672,808 | -0.35(-3.76%) |
Jun 28, 2019 | 8.970 | 9.550 | 8.740 | 9.300 | 2,908,100 | +0.36(+4.03%) |
Jun 27, 2019 | 8.700 | 8.950 | 8.700 | 8.940 | 464,695 | +0.25(+2.88%) |
Jun 26, 2019 | 8.770 | 8.880 | 8.580 | 8.690 | 397,406 | -0.03(-0.34%) |
Jun 25, 2019 | 8.600 | 8.990 | 8.500 | 8.720 | 626,487 | +0.19(+2.23%) |
Jun 24, 2019 | 8.680 | 8.840 | 8.500 | 8.530 | 648,391 | -0.17(-1.95%) |
Jun 21, 2019 | 8.820 | 8.880 | 8.440 | 8.700 | 2,098,400 | -0.15(-1.69%) |
Jun 20, 2019 | 8.590 | 8.910 | 8.570 | 8.850 | 374,408 | +0.28(+3.27%) |
Jun 19, 2019 | 8.750 | 8.870 | 8.440 | 8.570 | 314,903 | -0.14(-1.61%) |
Jun 18, 2019 | 8.810 | 8.890 | 8.650 | 8.710 | 554,246 | -0.07(-0.80%) |
Jun 17, 2019 | 8.670 | 8.880 | 8.450 | 8.780 | 318,472 | +0.44(+5.28%) |
Jun 14, 2019 | 8.620 | 8.750 | 8.320 | 8.340 | 228,600 | -0.34(-3.92%) |
Jun 13, 2019 | 8.740 | 8.920 | 8.610 | 8.680 | 274,779 | -0.01(-0.12%) |
Jun 12, 2019 | 8.300 | 8.830 | 8.275 | 8.690 | 384,466 | +0.38(+4.57%) |
Jun 11, 2019 | 8.690 | 8.700 | 8.270 | 8.310 | 433,578 | -0.27(-3.15%) |
Jun 10, 2019 | 8.670 | 8.880 | 8.440 | 8.580 | 329,755 | -0.08(-0.92%) |
Jun 07, 2019 | 8.720 | 8.880 | 8.560 | 8.660 | 428,800 | -0.05(-0.57%) |
Jun 06, 2019 | 9.020 | 9.270 | 8.250 | 8.710 | 909,848 | -0.25(-2.79%) |
Jun 05, 2019 | 8.240 | 9.750 | 8.060 | 8.960 | 3,358,470 | -2.12(-19.13%) |
Jun 04, 2019 | 11.28 | 11.28 | 10.83 | 11.08 | 272,844 | -0.12(-1.07%) |
Jun 03, 2019 | 11.30 | 11.40 | 11.02 | 11.20 | 238,334 | -0.08(-0.71%) |
May 31, 2019 | 11.65 | 11.65 | 11.25 | 11.28 | 271,600 | -0.53(-4.49%) |
May 30, 2019 | 12.36 | 12.47 | 11.67 | 11.81 | 208,860 | -0.51(-4.14%) |
May 29, 2019 | 12.22 | 12.50 | 11.91 | 12.32 | 476,109 | -0.03(-0.24%) |
May 28, 2019 | 11.69 | 12.40 | 11.62 | 12.35 | 271,594 | +0.64(+5.47%) |
May 24, 2019 | 11.70 | 11.96 | 11.58 | 11.71 | 346,500 | +0.11(+0.95%) |
May 23, 2019 | 11.73 | 12.05 | 11.44 | 11.60 | 603,744 | -0.18(-1.53%) |
May 22, 2019 | 11.81 | 12.04 | 11.70 | 11.78 | 782,722 | -0.08(-0.67%) |
May 21, 2019 | 11.92 | 12.00 | 11.78 | 11.86 | 701,590 | +0.04(+0.34%) |
May 20, 2019 | 12.34 | 12.39 | 11.81 | 11.82 | 226,865 | -0.61(-4.91%) |
May 17, 2019 | 12.40 | 12.69 | 12.39 | 12.43 | 239,900 | -0.09(-0.72%) |
May 16, 2019 | 12.37 | 12.52 | 12.15 | 12.52 | 602,782 | +0.17(+1.38%) |
May 15, 2019 | 11.82 | 12.43 | 11.77 | 12.35 | 308,041 | +0.41(+3.43%) |
May 14, 2019 | 12.00 | 12.25 | 11.79 | 11.94 | 302,290 | -0.04(-0.33%) |
May 13, 2019 | 12.08 | 12.23 | 11.63 | 11.98 | 885,212 | -0.35(-2.84%) |
May 10, 2019 | 12.14 | 12.48 | 12.06 | 12.33 | 174,300 | +0.12(+0.98%) |
May 09, 2019 | 12.20 | 12.41 | 11.67 | 12.21 | 838,660 | +0.01(+0.08%) |
May 08, 2019 | 12.78 | 12.78 | 12.10 | 12.20 | 460,292 | -0.55(-4.31%) |
May 07, 2019 | 13.29 | 13.29 | 12.65 | 12.75 | 1,108,814 | -0.66(-4.92%) |
May 06, 2019 | 12.89 | 13.49 | 12.77 | 13.41 | 217,698 | +0.48(+3.71%) |
May 03, 2019 | 12.78 | 13.09 | 12.74 | 12.93 | 143,400 | +0.14(+1.09%) |
May 02, 2019 | 12.85 | 13.23 | 11.66 | 12.79 | 175,567 | -0.15(-1.16%) |