Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.35 | 10.66 | 10.22 | 10.24 | 310,788 | -0.08(-0.78%) |
Jul 30, 2019 | 10.03 | 10.33 | 9.960 | 10.32 | 258,104 | +0.20(+1.98%) |
Jul 29, 2019 | 10.14 | 10.14 | 9.860 | 10.12 | 262,272 | -0.02(-0.20%) |
Jul 26, 2019 | 10.36 | 10.45 | 10.08 | 10.14 | 193,100 | -0.22(-2.12%) |
Jul 25, 2019 | 10.78 | 10.85 | 10.27 | 10.36 | 203,902 | -0.41(-3.81%) |
Jul 24, 2019 | 10.45 | 10.87 | 10.45 | 10.77 | 331,571 | +0.32(+3.06%) |
Jul 23, 2019 | 10.17 | 10.45 | 10.16 | 10.45 | 252,086 | +0.31(+3.06%) |
Jul 22, 2019 | 10.12 | 10.35 | 10.11 | 10.14 | 265,180 | +0.05(+0.50%) |
Jul 19, 2019 | 10.24 | 10.43 | 10.05 | 10.09 | 268,700 | -0.14(-1.37%) |
Jul 18, 2019 | 10.19 | 10.34 | 10.14 | 10.23 | 157,877 | +0.09(+0.89%) |
Jul 17, 2019 | 10.23 | 10.35 | 10.12 | 10.14 | 246,801 | -0.02(-0.20%) |
Jul 16, 2019 | 9.960 | 10.24 | 9.960 | 10.16 | 302,962 | +0.27(+2.73%) |
Jul 15, 2019 | 9.980 | 10.02 | 9.810 | 9.890 | 296,055 | +0.01(+0.10%) |
Jul 12, 2019 | 9.620 | 10.10 | 9.600 | 9.880 | 311,500 | +0.47(+4.99%) |
Jul 11, 2019 | 9.560 | 9.590 | 9.360 | 9.410 | 111,765 | -0.12(-1.26%) |
Jul 10, 2019 | 9.530 | 9.590 | 9.410 | 9.530 | 199,237 | +0.06(+0.63%) |
Jul 09, 2019 | 9.530 | 9.630 | 9.310 | 9.470 | 172,770 | -0.06(-0.63%) |
Jul 08, 2019 | 9.640 | 9.650 | 9.400 | 9.530 | 230,306 | -0.11(-1.14%) |
Jul 05, 2019 | 9.440 | 9.750 | 9.410 | 9.640 | 170,500 | +0.17(+1.80%) |
Jul 03, 2019 | 9.430 | 9.740 | 9.410 | 9.470 | 87,100 | +0.09(+0.96%) |
Jul 02, 2019 | 9.540 | 9.750 | 9.310 | 9.380 | 180,008 | -0.61(-6.11%) |
Jul 01, 2019 | 9.230 | 9.990 | 9.180 | 9.990 | 444,598 | +0.85(+9.30%) |
Jun 28, 2019 | 9.250 | 9.510 | 8.930 | 9.140 | 1,477,900 | -0.05(-0.54%) |
Jun 27, 2019 | 9.370 | 9.640 | 9.180 | 9.190 | 328,151 | -0.14(-1.50%) |
Jun 26, 2019 | 9.600 | 9.990 | 9.180 | 9.330 | 467,614 | -0.27(-2.81%) |
Jun 25, 2019 | 10.13 | 10.58 | 9.570 | 9.600 | 337,790 | -0.54(-5.33%) |
Jun 24, 2019 | 10.66 | 10.71 | 10.12 | 10.14 | 199,944 | -0.52(-4.88%) |
Jun 21, 2019 | 10.81 | 11.05 | 10.64 | 10.66 | 315,000 | -0.21(-1.93%) |
Jun 20, 2019 | 10.81 | 10.98 | 10.56 | 10.87 | 247,294 | +0.20(+1.87%) |
Jun 19, 2019 | 10.65 | 10.84 | 10.57 | 10.67 | 322,929 | +0.08(+0.76%) |
Jun 18, 2019 | 10.71 | 10.94 | 10.38 | 10.59 | 264,674 | -0.01(-0.09%) |
Jun 17, 2019 | 10.97 | 11.08 | 10.54 | 10.60 | 296,746 | -0.25(-2.30%) |
Jun 14, 2019 | 10.69 | 11.08 | 10.67 | 10.85 | 642,300 | +0.23(+2.17%) |
Jun 13, 2019 | 10.38 | 10.92 | 10.38 | 10.62 | 343,842 | +0.26(+2.51%) |
Jun 12, 2019 | 10.25 | 10.45 | 10.25 | 10.36 | 286,286 | +0.04(+0.39%) |
Jun 11, 2019 | 10.59 | 10.70 | 10.10 | 10.32 | 270,696 | -0.13(-1.24%) |
Jun 10, 2019 | 10.26 | 10.75 | 10.26 | 10.45 | 320,072 | +0.30(+2.96%) |
Jun 07, 2019 | 9.650 | 10.18 | 9.650 | 10.15 | 531,900 | +0.61(+6.39%) |
Jun 06, 2019 | 9.370 | 9.610 | 9.310 | 9.540 | 347,724 | +0.24(+2.58%) |
Jun 05, 2019 | 9.150 | 9.370 | 9.090 | 9.300 | 947,920 | +0.43(+4.85%) |
Jun 04, 2019 | 9.090 | 9.120 | 8.760 | 8.870 | 165,261 | -0.13(-1.44%) |
Jun 03, 2019 | 9.060 | 9.130 | 8.620 | 9.000 | 202,891 | -0.12(-1.32%) |
May 31, 2019 | 9.170 | 9.300 | 8.990 | 9.120 | 213,800 | -0.14(-1.51%) |
May 30, 2019 | 9.070 | 9.300 | 8.940 | 9.260 | 196,613 | +0.15(+1.65%) |
May 29, 2019 | 9.090 | 9.180 | 8.910 | 9.110 | 186,688 | +0.01(+0.11%) |
May 28, 2019 | 9.080 | 9.180 | 9.000 | 9.100 | 141,071 | +0.02(+0.22%) |
May 24, 2019 | 8.980 | 9.175 | 8.890 | 9.080 | 150,400 | +0.12(+1.34%) |
May 23, 2019 | 8.810 | 9.070 | 8.770 | 8.960 | 129,758 | +0.08(+0.90%) |
May 22, 2019 | 8.930 | 9.080 | 8.790 | 8.880 | 131,038 | -0.12(-1.33%) |
May 21, 2019 | 8.820 | 9.057 | 8.780 | 9.000 | 125,816 | +0.18(+2.04%) |
May 20, 2019 | 8.830 | 8.920 | 8.750 | 8.820 | 74,168 | -0.03(-0.34%) |
May 17, 2019 | 8.800 | 9.060 | 8.770 | 8.850 | 88,700 | -0.05(-0.56%) |
May 16, 2019 | 9.050 | 9.090 | 8.670 | 8.900 | 106,831 | -0.12(-1.33%) |
May 15, 2019 | 8.960 | 9.130 | 8.867 | 9.020 | 105,788 | +0.05(+0.56%) |
May 14, 2019 | 8.820 | 9.090 | 8.710 | 8.970 | 177,962 | +0.16(+1.82%) |
May 13, 2019 | 9.080 | 9.380 | 8.660 | 8.810 | 254,194 | -0.39(-4.24%) |
May 10, 2019 | 9.270 | 9.450 | 8.950 | 9.200 | 828,500 | -0.14(-1.50%) |
May 09, 2019 | 9.100 | 9.370 | 8.980 | 9.340 | 402,904 | +0.17(+1.85%) |
May 08, 2019 | 9.080 | 9.330 | 9.080 | 9.170 | 111,922 | +0.01(+0.11%) |
May 07, 2019 | 9.170 | 9.280 | 9.020 | 9.160 | 119,742 | -0.14(-1.51%) |
May 06, 2019 | 9.110 | 9.370 | 8.980 | 9.300 | 79,044 | +0.01(+0.11%) |
May 03, 2019 | 9.080 | 9.300 | 9.080 | 9.290 | 98,600 | +0.15(+1.64%) |
May 02, 2019 | 9.030 | 9.150 | 8.770 | 9.140 | 95,661 | +0.11(+1.22%) |