Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.88 | 12.12 | 11.40 | 11.64 | 35,965 | -0.36(-3.00%) |
Jul 30, 2019 | 12.36 | 12.36 | 11.76 | 12.00 | 21,913 | -0.36(-2.91%) |
Jul 29, 2019 | 9.720 | 12.60 | 9.600 | 12.36 | 84,420 | +0.55(+4.63%) |
Jul 26, 2019 | 12.48 | 12.48 | 10.32 | 11.81 | 136,275 | -0.79(-6.25%) |
Jul 25, 2019 | 13.56 | 13.56 | 12.60 | 12.60 | 106,704 | -1.08(-7.89%) |
Jul 24, 2019 | 14.76 | 14.76 | 12.48 | 13.68 | 142,387 | -0.84(-5.79%) |
Jul 23, 2019 | 15.24 | 16.68 | 13.92 | 14.52 | 367,386 | -0.24(-1.63%) |
Jul 22, 2019 | 13.44 | 14.76 | 13.32 | 14.76 | 215,843 | +1.68(+12.84%) |
Jul 19, 2019 | 12.48 | 13.68 | 12.12 | 13.08 | 152,541 | +0.60(+4.81%) |
Jul 18, 2019 | 12.48 | 12.60 | 12.24 | 12.48 | 58,814 | +0.24(+1.96%) |
Jul 17, 2019 | 12.96 | 13.08 | 12.12 | 12.24 | 116,723 | -0.72(-5.56%) |
Jul 16, 2019 | 12.72 | 13.44 | 12.24 | 12.96 | 207,802 | -0.48(-3.57%) |
Jul 15, 2019 | 11.16 | 13.44 | 10.68 | 13.44 | 437,258 | +2.88(+27.24%) |
Jul 12, 2019 | 11.04 | 11.28 | 10.26 | 10.56 | 52,366 | -0.17(-1.60%) |
Jul 11, 2019 | 10.07 | 11.37 | 9.720 | 10.73 | 99,547 | +0.24(+2.29%) |
Jul 10, 2019 | 11.12 | 11.40 | 10.03 | 10.49 | 126,576 | -0.31(-2.83%) |
Jul 09, 2019 | 10.08 | 12.00 | 9.840 | 10.80 | 453,394 | +1.20(+12.50%) |
Jul 08, 2019 | 8.280 | 9.720 | 8.280 | 9.600 | 106,202 | +1.38(+16.77%) |
Jul 05, 2019 | 7.920 | 8.520 | 7.920 | 8.221 | 40,200 | +0.30(+3.80%) |
Jul 03, 2019 | 7.560 | 7.920 | 7.440 | 7.920 | 16,950 | +0.42(+5.60%) |
Jul 02, 2019 | 7.560 | 7.920 | 7.440 | 7.500 | 20,523 | -0.04(-0.49%) |
Jul 01, 2019 | 7.440 | 8.160 | 7.440 | 7.537 | 17,686 | +0.04(+0.50%) |
Jun 28, 2019 | 7.740 | 8.040 | 6.984 | 7.500 | 59,808 | +0.66(+9.65%) |
Jun 27, 2019 | 6.600 | 8.880 | 6.480 | 6.840 | 312,852 | +0.48(+7.55%) |
Jun 26, 2019 | 7.080 | 7.080 | 6.000 | 6.360 | 22,745 | -0.38(-5.59%) |
Jun 25, 2019 | 7.140 | 7.434 | 6.600 | 6.737 | 25,104 | -0.34(-4.85%) |
Jun 24, 2019 | 7.440 | 7.441 | 7.080 | 7.080 | 7,522 | -0.36(-4.84%) |
Jun 21, 2019 | 7.321 | 7.668 | 7.321 | 7.440 | 6,683 | -0.08(-1.04%) |
Jun 20, 2019 | 7.320 | 7.668 | 7.224 | 7.518 | 5,635 | +0.28(+3.81%) |
Jun 19, 2019 | 7.320 | 8.014 | 7.224 | 7.242 | 19,444 | -0.08(-1.07%) |
Jun 18, 2019 | 7.440 | 7.440 | 7.024 | 7.320 | 11,526 | -0.12(-1.61%) |
Jun 17, 2019 | 7.680 | 7.800 | 7.320 | 7.440 | 6,530 | -0.24(-3.12%) |
Jun 14, 2019 | 7.440 | 7.774 | 7.321 | 7.680 | 4,691 | +0.24(+3.21%) |
Jun 13, 2019 | 7.561 | 7.759 | 7.440 | 7.441 | 3,325 | +0.00(+0.02%) |
Jun 12, 2019 | 7.800 | 7.840 | 7.204 | 7.440 | 5,988 | -0.36(-4.62%) |
Jun 11, 2019 | 8.160 | 8.160 | 7.800 | 7.800 | 5,785 | -0.10(-1.31%) |
Jun 10, 2019 | 7.920 | 8.160 | 7.800 | 7.903 | 8,193 | -0.02(-0.23%) |
Jun 07, 2019 | 7.920 | 8.280 | 7.920 | 7.921 | 7,833 | -0.06(-0.71%) |
Jun 06, 2019 | 8.173 | 8.400 | 7.920 | 7.978 | 7,784 | -0.18(-2.24%) |
Jun 05, 2019 | 8.400 | 8.400 | 8.032 | 8.160 | 5,211 | -0.18(-2.14%) |
Jun 04, 2019 | 7.800 | 8.520 | 7.800 | 8.339 | 13,904 | +0.30(+3.72%) |
Jun 03, 2019 | 8.040 | 8.646 | 7.453 | 8.040 | 32,038 | +0.44(+5.85%) |
May 31, 2019 | 7.200 | 7.800 | 7.200 | 7.596 | 19,783 | +0.16(+2.10%) |
May 30, 2019 | 7.200 | 7.440 | 7.200 | 7.440 | 18,841 | +0.21(+2.87%) |
May 29, 2019 | 7.320 | 7.489 | 6.960 | 7.232 | 17,478 | -0.09(-1.20%) |
May 28, 2019 | 6.960 | 7.560 | 6.720 | 7.320 | 26,554 | +0.50(+7.39%) |
May 24, 2019 | 7.200 | 7.229 | 6.816 | 6.816 | 22,708 | -0.38(-5.33%) |
May 23, 2019 | 7.272 | 7.286 | 6.842 | 7.200 | 14,695 | -0.09(-1.19%) |
May 22, 2019 | 7.200 | 7.314 | 7.020 | 7.286 | 30,307 | +0.03(+0.41%) |
May 21, 2019 | 7.080 | 7.284 | 6.360 | 7.256 | 48,681 | +0.07(+1.00%) |
May 20, 2019 | 7.320 | 7.320 | 7.080 | 7.184 | 16,112 | +0.05(+0.67%) |
May 17, 2019 | 6.960 | 7.439 | 6.720 | 7.136 | 12,691 | -0.12(-1.70%) |
May 16, 2019 | 7.320 | 7.668 | 6.984 | 7.260 | 28,775 | -0.06(-0.82%) |
May 15, 2019 | 7.200 | 7.320 | 6.840 | 7.320 | 38,052 | +0.24(+3.39%) |
May 14, 2019 | 6.990 | 7.476 | 6.727 | 7.080 | 22,113 | -0.05(-0.67%) |
May 13, 2019 | 7.860 | 7.944 | 6.720 | 7.128 | 57,473 | -0.73(-9.31%) |
May 10, 2019 | 8.040 | 8.280 | 7.860 | 7.860 | 24,291 | -0.18(-2.24%) |
May 09, 2019 | 8.640 | 8.640 | 7.939 | 8.040 | 40,402 | -0.60(-6.94%) |
May 08, 2019 | 8.520 | 8.880 | 8.400 | 8.640 | 18,707 | +0.00(+0.01%) |
May 07, 2019 | 8.515 | 8.760 | 8.400 | 8.639 | 17,031 | +0.12(+1.45%) |
May 06, 2019 | 8.400 | 8.759 | 8.400 | 8.515 | 24,203 | +0.04(+0.51%) |
May 03, 2019 | 8.520 | 8.639 | 8.430 | 8.472 | 15,500 | -0.11(-1.24%) |
May 02, 2019 | 8.760 | 8.774 | 8.520 | 8.579 | 7,651 | -0.18(-2.07%) |