Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.900 | 10.10 | 9.610 | 9.690 | 39,896 | -0.24(-2.42%) |
Jul 30, 2019 | 10.09 | 10.25 | 9.800 | 9.930 | 39,905 | -0.17(-1.68%) |
Jul 29, 2019 | 10.46 | 10.57 | 10.05 | 10.10 | 18,359 | -0.34(-3.26%) |
Jul 26, 2019 | 10.42 | 10.75 | 10.17 | 10.44 | 26,200 | +0.07(+0.68%) |
Jul 25, 2019 | 11.04 | 11.04 | 10.16 | 10.37 | 24,054 | -0.68(-6.15%) |
Jul 24, 2019 | 10.49 | 11.16 | 10.49 | 11.05 | 27,501 | +0.45(+4.25%) |
Jul 23, 2019 | 10.53 | 10.72 | 10.19 | 10.60 | 19,324 | +0.10(+0.95%) |
Jul 22, 2019 | 10.56 | 10.95 | 10.33 | 10.50 | 19,742 | +0.02(+0.19%) |
Jul 19, 2019 | 10.19 | 10.59 | 10.19 | 10.48 | 22,200 | +0.34(+3.35%) |
Jul 18, 2019 | 10.76 | 10.79 | 10.13 | 10.14 | 26,298 | -0.62(-5.76%) |
Jul 17, 2019 | 11.54 | 11.63 | 10.65 | 10.76 | 37,826 | -0.75(-6.52%) |
Jul 16, 2019 | 11.33 | 11.99 | 11.29 | 11.51 | 42,740 | +0.14(+1.23%) |
Jul 15, 2019 | 11.48 | 11.84 | 11.23 | 11.37 | 48,887 | -0.09(-0.79%) |
Jul 12, 2019 | 10.91 | 11.93 | 10.88 | 11.46 | 107,800 | +0.71(+6.60%) |
Jul 11, 2019 | 9.750 | 10.99 | 9.650 | 10.75 | 63,666 | +1.07(+11.05%) |
Jul 10, 2019 | 9.880 | 10.02 | 9.620 | 9.680 | 30,585 | -0.28(-2.81%) |
Jul 09, 2019 | 9.830 | 10.03 | 9.620 | 9.960 | 18,725 | +0.04(+0.40%) |
Jul 08, 2019 | 10.00 | 10.13 | 9.825 | 9.920 | 21,670 | -0.11(-1.10%) |
Jul 05, 2019 | 9.700 | 10.36 | 9.620 | 10.03 | 25,500 | +0.36(+3.72%) |
Jul 03, 2019 | 10.00 | 10.10 | 9.660 | 9.670 | 12,500 | -0.34(-3.40%) |
Jul 02, 2019 | 10.00 | 10.45 | 9.825 | 10.01 | 41,875 | +0.04(+0.40%) |
Jul 01, 2019 | 9.490 | 10.50 | 9.490 | 9.970 | 67,904 | +0.42(+4.40%) |
Jun 28, 2019 | 8.970 | 10.26 | 8.970 | 9.550 | 421,900 | +0.60(+6.70%) |
Jun 27, 2019 | 8.790 | 9.010 | 8.760 | 8.950 | 35,751 | +0.16(+1.82%) |
Jun 26, 2019 | 8.980 | 9.000 | 8.780 | 8.790 | 33,217 | -0.17(-1.90%) |
Jun 25, 2019 | 8.950 | 9.040 | 8.900 | 8.960 | 50,272 | +0.01(+0.11%) |
Jun 24, 2019 | 9.070 | 9.110 | 8.950 | 8.950 | 26,315 | -0.05(-0.56%) |
Jun 21, 2019 | 8.930 | 9.100 | 8.900 | 9.000 | 56,100 | +0.12(+1.35%) |
Jun 20, 2019 | 9.180 | 9.679 | 8.830 | 8.880 | 64,266 | -0.04(-0.45%) |
Jun 19, 2019 | 8.900 | 9.200 | 8.785 | 8.920 | 34,861 | +0.06(+0.68%) |
Jun 18, 2019 | 8.290 | 9.430 | 8.290 | 8.860 | 64,603 | +0.61(+7.39%) |
Jun 17, 2019 | 8.280 | 8.480 | 8.150 | 8.250 | 32,082 | -0.01(-0.12%) |
Jun 14, 2019 | 8.160 | 8.350 | 8.135 | 8.260 | 63,300 | +0.15(+1.85%) |
Jun 13, 2019 | 8.260 | 8.320 | 7.975 | 8.110 | 55,214 | -0.15(-1.82%) |
Jun 12, 2019 | 8.440 | 8.510 | 8.200 | 8.260 | 74,810 | -0.21(-2.48%) |
Jun 11, 2019 | 8.280 | 8.600 | 8.180 | 8.470 | 68,288 | +0.27(+3.29%) |
Jun 10, 2019 | 8.800 | 8.910 | 8.131 | 8.200 | 43,216 | -0.59(-6.71%) |
Jun 07, 2019 | 8.600 | 8.860 | 8.540 | 8.790 | 22,800 | +0.20(+2.33%) |
Jun 06, 2019 | 8.920 | 9.020 | 8.540 | 8.590 | 72,111 | -0.46(-5.08%) |
Jun 05, 2019 | 9.440 | 9.440 | 8.820 | 9.050 | 34,086 | -0.16(-1.74%) |
Jun 04, 2019 | 9.560 | 9.760 | 9.100 | 9.210 | 35,629 | -0.27(-2.85%) |
Jun 03, 2019 | 9.380 | 9.790 | 9.380 | 9.480 | 107,281 | +0.08(+0.85%) |
May 31, 2019 | 9.400 | 9.700 | 9.310 | 9.400 | 49,700 | -0.05(-0.53%) |
May 30, 2019 | 10.03 | 10.23 | 9.450 | 9.450 | 33,737 | -0.61(-6.06%) |
May 29, 2019 | 10.53 | 10.95 | 10.01 | 10.06 | 22,974 | -0.50(-4.73%) |
May 28, 2019 | 11.61 | 11.71 | 10.34 | 10.56 | 27,630 | -1.08(-9.28%) |
May 24, 2019 | 11.71 | 11.71 | 11.52 | 11.64 | 7,700 | +0.07(+0.61%) |
May 23, 2019 | 12.08 | 12.08 | 11.40 | 11.57 | 15,565 | -0.69(-5.63%) |
May 22, 2019 | 12.25 | 12.46 | 12.11 | 12.26 | 34,645 | -0.05(-0.41%) |
May 21, 2019 | 11.78 | 12.48 | 11.63 | 12.31 | 33,016 | +0.63(+5.39%) |
May 20, 2019 | 11.06 | 11.68 | 11.06 | 11.68 | 18,631 | +0.52(+4.66%) |
May 17, 2019 | 11.09 | 11.52 | 10.78 | 11.16 | 16,200 | +0.04(+0.36%) |
May 16, 2019 | 11.20 | 11.67 | 10.98 | 11.12 | 11,767 | +0.03(+0.27%) |
May 15, 2019 | 10.98 | 11.11 | 10.72 | 11.09 | 14,025 | +0.15(+1.37%) |
May 14, 2019 | 10.90 | 11.22 | 10.61 | 10.94 | 22,699 | -0.05(-0.45%) |
May 13, 2019 | 11.26 | 11.66 | 10.59 | 10.99 | 18,401 | -0.49(-4.27%) |
May 10, 2019 | 11.44 | 11.54 | 10.81 | 11.48 | 24,000 | +0.09(+0.79%) |
May 09, 2019 | 11.31 | 11.54 | 11.03 | 11.39 | 26,668 | -0.08(-0.70%) |
May 08, 2019 | 11.35 | 11.90 | 11.34 | 11.47 | 29,812 | +0.20(+1.77%) |
May 07, 2019 | 12.00 | 12.01 | 10.56 | 11.27 | 72,087 | -1.24(-9.91%) |
May 06, 2019 | 12.28 | 13.00 | 12.28 | 12.51 | 50,270 | -0.11(-0.87%) |
May 03, 2019 | 11.87 | 12.77 | 11.87 | 12.62 | 23,100 | +0.70(+5.87%) |
May 02, 2019 | 11.71 | 12.29 | 11.43 | 11.92 | 24,516 | +0.23(+1.97%) |