Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.600 | 8.800 | 8.200 | 8.200 | 35,333 | -0.26(-3.12%) |
Jul 30, 2019 | 8.450 | 8.792 | 8.444 | 8.464 | 18,910 | +0.06(+0.76%) |
Jul 29, 2019 | 8.800 | 8.800 | 8.400 | 8.400 | 70,135 | -0.32(-3.63%) |
Jul 26, 2019 | 9.000 | 9.000 | 8.702 | 8.716 | 25,860 | -0.10(-1.09%) |
Jul 25, 2019 | 9.000 | 9.100 | 8.800 | 8.812 | 14,313 | -0.12(-1.30%) |
Jul 24, 2019 | 9.200 | 9.200 | 8.800 | 8.928 | 25,335 | -0.13(-1.48%) |
Jul 23, 2019 | 9.200 | 9.398 | 9.058 | 9.062 | 15,901 | -0.14(-1.50%) |
Jul 22, 2019 | 9.600 | 9.800 | 9.200 | 9.200 | 21,579 | +0.00(+0.00%) |
Jul 19, 2019 | 9.800 | 10.16 | 9.200 | 9.200 | 35,040 | -0.46(-4.78%) |
Jul 18, 2019 | 9.800 | 10.18 | 9.520 | 9.662 | 50,824 | -0.20(-2.03%) |
Jul 17, 2019 | 10.22 | 10.40 | 9.800 | 9.862 | 21,517 | -0.46(-4.49%) |
Jul 16, 2019 | 10.00 | 10.60 | 9.900 | 10.33 | 32,220 | +0.33(+3.26%) |
Jul 15, 2019 | 10.20 | 10.52 | 9.864 | 10.00 | 15,906 | -0.29(-2.86%) |
Jul 12, 2019 | 10.80 | 10.80 | 10.06 | 10.29 | 32,120 | -0.51(-4.69%) |
Jul 11, 2019 | 9.478 | 11.00 | 9.478 | 10.80 | 43,949 | +1.23(+12.81%) |
Jul 10, 2019 | 10.20 | 10.67 | 9.574 | 9.574 | 44,853 | -0.63(-6.14%) |
Jul 09, 2019 | 9.600 | 10.40 | 9.400 | 10.20 | 33,230 | +0.50(+5.15%) |
Jul 08, 2019 | 9.242 | 9.700 | 9.242 | 9.700 | 29,203 | +0.17(+1.81%) |
Jul 05, 2019 | 9.400 | 9.892 | 9.278 | 9.528 | 56,055 | +0.13(+1.36%) |
Jul 03, 2019 | 9.800 | 9.800 | 9.276 | 9.400 | 14,085 | -0.39(-4.02%) |
Jul 02, 2019 | 10.03 | 10.10 | 9.100 | 9.794 | 64,004 | -0.31(-3.03%) |
Jul 01, 2019 | 10.59 | 10.76 | 9.600 | 10.10 | 63,855 | -0.36(-3.44%) |
Jun 28, 2019 | 8.790 | 11.00 | 8.562 | 10.46 | 1,092,340 | +1.70(+19.41%) |
Jun 27, 2019 | 8.404 | 9.380 | 8.402 | 8.760 | 68,110 | +0.36(+4.29%) |
Jun 26, 2019 | 8.600 | 9.000 | 8.400 | 8.400 | 49,666 | -0.04(-0.52%) |
Jun 25, 2019 | 9.000 | 9.040 | 8.444 | 8.444 | 37,895 | -0.51(-5.65%) |
Jun 24, 2019 | 8.800 | 8.998 | 8.022 | 8.950 | 71,194 | +0.18(+2.08%) |
Jun 21, 2019 | 9.000 | 9.202 | 8.600 | 8.768 | 66,190 | -0.33(-3.61%) |
Jun 20, 2019 | 9.300 | 9.398 | 9.000 | 9.096 | 68,910 | -0.10(-1.13%) |
Jun 19, 2019 | 9.400 | 10.04 | 9.100 | 9.200 | 105,652 | -0.10(-1.03%) |
Jun 18, 2019 | 9.300 | 9.700 | 9.000 | 9.296 | 52,611 | +0.05(+0.52%) |
Jun 17, 2019 | 10.04 | 10.04 | 9.200 | 9.248 | 71,889 | -0.53(-5.46%) |
Jun 14, 2019 | 10.17 | 10.32 | 9.664 | 9.782 | 71,935 | -0.35(-3.45%) |
Jun 13, 2019 | 10.16 | 10.56 | 9.704 | 10.13 | 50,480 | +0.43(+4.43%) |
Jun 12, 2019 | 10.00 | 10.30 | 9.700 | 9.702 | 56,707 | -0.50(-4.88%) |
Jun 11, 2019 | 11.60 | 12.00 | 10.00 | 10.20 | 125,588 | -1.20(-10.51%) |
Jun 10, 2019 | 9.200 | 12.20 | 8.850 | 11.40 | 222,594 | +2.28(+25.06%) |
Jun 07, 2019 | 9.000 | 9.700 | 8.600 | 9.114 | 84,365 | +0.31(+3.57%) |
Jun 06, 2019 | 9.600 | 10.00 | 8.800 | 8.800 | 88,444 | -0.76(-7.97%) |
Jun 05, 2019 | 10.60 | 10.80 | 9.560 | 9.562 | 137,393 | -1.24(-11.46%) |
Jun 04, 2019 | 10.40 | 11.00 | 10.00 | 10.80 | 104,906 | -0.40(-3.57%) |
Jun 03, 2019 | 12.20 | 12.20 | 9.400 | 11.20 | 174,283 | +0.14(+1.27%) |
May 31, 2019 | 13.80 | 14.20 | 10.20 | 11.06 | 399,755 | -5.14(-31.73%) |
May 30, 2019 | 17.60 | 21.00 | 14.40 | 16.20 | 2,372,296 | +8.20(+102.50%) |
May 29, 2019 | 9.600 | 9.600 | 7.600 | 8.000 | 226,259 | -1.29(-13.90%) |
May 28, 2019 | 11.32 | 11.54 | 9.000 | 9.292 | 164,856 | -0.01(-0.09%) |
May 24, 2019 | 9.000 | 9.300 | 7.402 | 9.300 | 435,765 | -1.59(-14.62%) |
May 23, 2019 | 15.00 | 15.34 | 10.43 | 10.89 | 187,287 | -7.10(-39.46%) |
May 22, 2019 | 18.62 | 19.00 | 17.21 | 17.99 | 65,893 | -0.92(-4.87%) |
May 21, 2019 | 19.42 | 19.80 | 18.43 | 18.91 | 34,387 | -0.45(-2.33%) |
May 20, 2019 | 20.00 | 20.00 | 19.30 | 19.37 | 25,077 | -0.39(-1.98%) |
May 17, 2019 | 19.40 | 20.00 | 19.40 | 19.76 | 20,630 | +0.30(+1.56%) |
May 16, 2019 | 19.75 | 19.80 | 19.26 | 19.45 | 24,899 | -0.02(-0.09%) |
May 15, 2019 | 19.60 | 19.80 | 19.40 | 19.47 | 18,519 | +0.02(+0.08%) |
May 14, 2019 | 19.60 | 20.00 | 19.40 | 19.46 | 26,182 | -0.14(-0.73%) |
May 13, 2019 | 20.00 | 20.00 | 19.60 | 19.60 | 18,748 | -0.60(-2.97%) |
May 10, 2019 | 19.80 | 20.20 | 19.71 | 20.20 | 25,690 | +0.36(+1.80%) |
May 09, 2019 | 20.40 | 20.60 | 19.84 | 19.84 | 21,087 | -0.56(-2.74%) |
May 08, 2019 | 20.00 | 20.60 | 20.00 | 20.40 | 26,956 | +0.20(+0.99%) |
May 07, 2019 | 19.60 | 20.40 | 19.60 | 20.20 | 33,068 | +0.20(+1.00%) |
May 06, 2019 | 19.60 | 20.20 | 19.60 | 20.00 | 13,598 | +0.00(+0.00%) |
May 03, 2019 | 19.80 | 20.40 | 19.60 | 20.00 | 23,510 | +0.20(+1.01%) |
May 02, 2019 | 20.00 | 20.00 | 19.40 | 19.80 | 37,270 | -0.40(-1.98%) |