Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.460 | 10.00 | 9.290 | 9.960 | 132,436 | +0.50(+5.29%) |
Jul 30, 2019 | 9.470 | 9.500 | 9.300 | 9.460 | 66,439 | +0.22(+2.38%) |
Jul 29, 2019 | 9.190 | 9.310 | 9.150 | 9.240 | 29,647 | +0.07(+0.76%) |
Jul 26, 2019 | 9.240 | 9.240 | 9.100 | 9.170 | 31,800 | -0.23(-2.45%) |
Jul 25, 2019 | 9.180 | 9.560 | 9.180 | 9.400 | 87,451 | +0.30(+3.30%) |
Jul 24, 2019 | 9.450 | 9.450 | 9.080 | 9.100 | 82,648 | -0.27(-2.88%) |
Jul 23, 2019 | 9.540 | 9.644 | 9.350 | 9.370 | 79,025 | -0.34(-3.50%) |
Jul 22, 2019 | 9.850 | 9.900 | 9.640 | 9.710 | 27,510 | -0.19(-1.92%) |
Jul 19, 2019 | 9.580 | 9.900 | 9.580 | 9.900 | 38,700 | +0.11(+1.12%) |
Jul 18, 2019 | 9.910 | 10.04 | 9.640 | 9.790 | 78,589 | -0.06(-0.61%) |
Jul 17, 2019 | 9.500 | 9.850 | 9.500 | 9.850 | 29,679 | +0.21(+2.18%) |
Jul 16, 2019 | 9.580 | 9.670 | 9.445 | 9.640 | 67,664 | +0.03(+0.31%) |
Jul 15, 2019 | 9.620 | 9.700 | 9.570 | 9.610 | 50,554 | -0.04(-0.41%) |
Jul 12, 2019 | 9.750 | 9.800 | 9.630 | 9.650 | 113,600 | -0.17(-1.73%) |
Jul 11, 2019 | 9.820 | 9.980 | 9.740 | 9.820 | 54,184 | -0.16(-1.60%) |
Jul 10, 2019 | 10.11 | 10.13 | 9.950 | 9.980 | 61,398 | -0.33(-3.20%) |
Jul 09, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 37,394 | +0.03(+0.29%) |
Jul 08, 2019 | 10.24 | 10.34 | 10.14 | 10.28 | 27,399 | +0.32(+3.21%) |
Jul 05, 2019 | 10.15 | 10.43 | 9.960 | 9.960 | 75,500 | +0.00(+0.00%) |
Jul 03, 2019 | 10.04 | 10.09 | 9.920 | 9.960 | 54,700 | -0.06(-0.60%) |
Jul 02, 2019 | 10.39 | 10.41 | 10.00 | 10.02 | 147,773 | -0.38(-3.65%) |
Jul 01, 2019 | 10.42 | 10.60 | 10.35 | 10.40 | 158,019 | -0.59(-5.37%) |
Jun 28, 2019 | 11.08 | 11.10 | 10.94 | 10.99 | 35,400 | -0.17(-1.52%) |
Jun 27, 2019 | 11.25 | 11.32 | 11.09 | 11.16 | 37,514 | -0.18(-1.59%) |
Jun 26, 2019 | 11.24 | 11.38 | 11.20 | 11.34 | 11,267 | -0.11(-0.96%) |
Jun 25, 2019 | 11.19 | 11.47 | 11.17 | 11.45 | 30,129 | +0.29(+2.60%) |
Jun 24, 2019 | 11.15 | 11.19 | 11.07 | 11.16 | 7,461 | -0.11(-0.98%) |
Jun 21, 2019 | 11.10 | 11.32 | 10.98 | 11.27 | 33,200 | +0.24(+2.18%) |
Jun 20, 2019 | 10.80 | 11.34 | 10.70 | 11.03 | 59,758 | +0.04(+0.36%) |
Jun 19, 2019 | 11.27 | 11.35 | 10.95 | 10.99 | 39,511 | -0.38(-3.34%) |
Jun 18, 2019 | 11.26 | 11.37 | 11.15 | 11.37 | 64,130 | -0.08(-0.70%) |
Jun 17, 2019 | 11.56 | 11.58 | 11.38 | 11.45 | 23,510 | -0.10(-0.87%) |
Jun 14, 2019 | 11.78 | 11.86 | 11.53 | 11.55 | 23,000 | -0.13(-1.11%) |
Jun 13, 2019 | 11.62 | 11.77 | 11.57 | 11.68 | 11,989 | -0.03(-0.26%) |
Jun 12, 2019 | 11.91 | 11.96 | 11.71 | 11.71 | 24,559 | -0.11(-0.93%) |
Jun 11, 2019 | 11.59 | 11.96 | 11.57 | 11.82 | 60,898 | +0.08(+0.68%) |
Jun 10, 2019 | 11.70 | 11.96 | 11.67 | 11.74 | 19,144 | -0.15(-1.26%) |
Jun 07, 2019 | 11.73 | 11.89 | 11.69 | 11.89 | 96,300 | +0.09(+0.76%) |
Jun 06, 2019 | 11.97 | 12.04 | 11.75 | 11.80 | 25,508 | -0.22(-1.83%) |
Jun 05, 2019 | 12.15 | 12.36 | 11.99 | 12.02 | 41,796 | -0.25(-2.04%) |
Jun 04, 2019 | 12.59 | 12.72 | 12.27 | 12.27 | 55,017 | -0.75(-5.76%) |
Jun 03, 2019 | 12.87 | 13.26 | 12.63 | 13.02 | 60,810 | +0.10(+0.77%) |
May 31, 2019 | 13.00 | 13.05 | 12.68 | 12.92 | 72,100 | +0.53(+4.28%) |
May 30, 2019 | 12.35 | 12.60 | 12.20 | 12.39 | 16,960 | -0.20(-1.59%) |
May 29, 2019 | 12.63 | 12.84 | 12.43 | 12.59 | 68,709 | +0.23(+1.86%) |
May 28, 2019 | 11.94 | 12.36 | 11.75 | 12.36 | 30,376 | +0.32(+2.66%) |
May 24, 2019 | 11.94 | 12.17 | 11.82 | 12.04 | 63,100 | -0.23(-1.88%) |
May 23, 2019 | 11.97 | 12.46 | 11.97 | 12.27 | 62,915 | +0.82(+7.16%) |
May 22, 2019 | 11.67 | 11.70 | 11.41 | 11.45 | 36,137 | -0.22(-1.88%) |
May 21, 2019 | 11.87 | 11.87 | 11.59 | 11.67 | 52,716 | -0.53(-4.35%) |
May 20, 2019 | 12.37 | 12.59 | 12.09 | 12.20 | 43,932 | +0.14(+1.16%) |
May 17, 2019 | 12.35 | 12.36 | 11.76 | 12.06 | 63,000 | +0.14(+1.17%) |
May 16, 2019 | 12.31 | 12.31 | 11.82 | 11.92 | 101,842 | -0.52(-4.18%) |
May 15, 2019 | 13.31 | 13.39 | 12.41 | 12.44 | 63,049 | -0.54(-4.16%) |
May 14, 2019 | 13.22 | 13.30 | 12.79 | 12.98 | 70,412 | -0.74(-5.39%) |
May 13, 2019 | 13.44 | 13.78 | 13.04 | 13.72 | 218,394 | +1.77(+14.81%) |
May 10, 2019 | 13.04 | 13.29 | 11.95 | 11.95 | 108,600 | -1.03(-7.94%) |
May 09, 2019 | 13.69 | 14.08 | 12.91 | 12.98 | 224,925 | +0.00(+0.00%) |
May 08, 2019 | 13.07 | 13.33 | 12.53 | 12.98 | 518,897 | -0.23(-1.74%) |
May 07, 2019 | 12.00 | 13.55 | 11.92 | 13.21 | 395,440 | +1.86(+16.39%) |
May 06, 2019 | 11.82 | 11.94 | 11.31 | 11.35 | 285,527 | +0.58(+5.39%) |
May 03, 2019 | 11.01 | 11.01 | 10.71 | 10.77 | 87,100 | -0.57(-5.03%) |
May 02, 2019 | 11.19 | 11.72 | 11.14 | 11.34 | 125,204 | +0.08(+0.71%) |