Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.835 | 9.973 | 9.762 | 9.957 | 1,484,166 | +0.12(+1.24%) |
Jul 30, 2019 | 9.648 | 9.843 | 9.648 | 9.835 | 911,021 | +0.14(+1.42%) |
Jul 29, 2019 | 9.648 | 9.766 | 9.648 | 9.697 | 916,392 | +0.08(+0.85%) |
Jul 26, 2019 | 9.518 | 9.632 | 9.437 | 9.616 | 876,456 | +0.10(+1.02%) |
Jul 25, 2019 | 9.640 | 9.648 | 9.486 | 9.518 | 540,858 | -0.11(-1.18%) |
Jul 24, 2019 | 9.437 | 9.673 | 9.396 | 9.632 | 796,693 | +0.22(+2.33%) |
Jul 23, 2019 | 9.274 | 9.445 | 9.258 | 9.412 | 855,346 | +0.15(+1.58%) |
Jul 22, 2019 | 9.307 | 9.356 | 9.209 | 9.266 | 319,596 | -0.02(-0.18%) |
Jul 19, 2019 | 9.437 | 9.526 | 9.274 | 9.282 | 590,537 | -0.18(-1.89%) |
Jul 18, 2019 | 9.494 | 9.534 | 9.299 | 9.461 | 873,898 | -0.03(-0.34%) |
Jul 17, 2019 | 9.494 | 9.559 | 9.351 | 9.494 | 638,503 | -0.01(-0.09%) |
Jul 16, 2019 | 9.494 | 9.591 | 9.477 | 9.502 | 270,162 | -0.04(-0.43%) |
Jul 15, 2019 | 9.583 | 9.624 | 9.477 | 9.542 | 781,901 | -0.02(-0.17%) |
Jul 12, 2019 | 9.315 | 9.616 | 9.315 | 9.559 | 476,121 | -0.03(-0.34%) |
Jul 11, 2019 | 9.729 | 9.746 | 9.429 | 9.591 | 661,098 | -0.12(-1.26%) |
Jul 10, 2019 | 9.770 | 9.803 | 9.656 | 9.713 | 1,358,275 | -0.01(-0.08%) |
Jul 09, 2019 | 9.713 | 9.729 | 9.591 | 9.721 | 649,409 | +0.00(+0.00%) |
Jul 08, 2019 | 9.746 | 9.758 | 9.693 | 9.721 | 579,636 | -0.05(-0.50%) |
Jul 05, 2019 | 9.616 | 9.778 | 9.542 | 9.770 | 386,679 | +0.08(+0.84%) |
Jul 03, 2019 | 9.705 | 9.778 | 9.656 | 9.689 | 497,405 | +0.02(+0.17%) |
Jul 02, 2019 | 9.559 | 9.673 | 9.486 | 9.673 | 630,279 | +0.16(+1.71%) |
Jul 01, 2019 | 9.892 | 9.892 | 9.380 | 9.510 | 812,554 | -0.33(-3.39%) |
Jun 28, 2019 | 9.778 | 9.925 | 9.778 | 9.843 | 1,125,466 | +0.08(+0.83%) |
Jun 27, 2019 | 9.575 | 9.762 | 9.510 | 9.762 | 769,986 | +0.23(+2.39%) |
Jun 26, 2019 | 10.03 | 10.03 | 9.534 | 9.534 | 1,393,027 | -0.46(-4.63%) |
Jun 25, 2019 | 10.04 | 10.16 | 9.953 | 9.998 | 708,347 | -0.02(-0.16%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.01 | 10.01 | 490,627 | -0.21(-2.07%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.13 | 10.23 | 1,128,296 | -0.11(-1.10%) |
Jun 20, 2019 | 10.40 | 10.44 | 10.29 | 10.34 | 383,513 | -0.01(-0.08%) |
Jun 19, 2019 | 10.21 | 10.38 | 10.17 | 10.35 | 543,719 | +0.09(+0.87%) |
Jun 18, 2019 | 10.29 | 10.37 | 10.18 | 10.26 | 647,533 | +0.00(+0.00%) |
Jun 17, 2019 | 10.15 | 10.32 | 10.15 | 10.26 | 431,060 | +0.10(+1.02%) |
Jun 14, 2019 | 10.19 | 10.19 | 10.11 | 10.15 | 501,694 | +0.02(+0.24%) |
Jun 13, 2019 | 10.07 | 10.14 | 9.994 | 10.13 | 710,096 | +0.10(+0.95%) |
Jun 12, 2019 | 9.970 | 10.07 | 9.954 | 10.03 | 479,992 | +0.06(+0.56%) |
Jun 11, 2019 | 10.00 | 10.04 | 9.882 | 9.978 | 780,849 | -0.01(-0.08%) |
Jun 10, 2019 | 10.11 | 10.11 | 9.930 | 9.986 | 741,485 | -0.10(-1.03%) |
Jun 07, 2019 | 10.09 | 10.14 | 10.03 | 10.09 | 694,336 | +0.04(+0.40%) |
Jun 06, 2019 | 10.07 | 10.12 | 9.930 | 10.05 | 642,158 | +0.00(+0.00%) |
Jun 05, 2019 | 9.882 | 10.06 | 9.866 | 10.05 | 453,858 | +0.19(+1.95%) |
Jun 04, 2019 | 9.802 | 9.898 | 9.738 | 9.858 | 404,280 | +0.06(+0.65%) |
Jun 03, 2019 | 9.818 | 9.850 | 9.643 | 9.794 | 1,049,393 | +0.07(+0.74%) |
May 31, 2019 | 9.675 | 9.802 | 9.571 | 9.723 | 674,309 | -0.02(-0.16%) |
May 30, 2019 | 9.786 | 9.882 | 9.723 | 9.738 | 366,691 | -0.06(-0.57%) |
May 29, 2019 | 9.882 | 9.978 | 9.778 | 9.794 | 658,273 | -0.25(-2.47%) |
May 28, 2019 | 10.19 | 10.23 | 10.04 | 10.04 | 731,196 | -0.12(-1.18%) |
May 24, 2019 | 10.10 | 10.19 | 10.04 | 10.16 | 507,953 | +0.12(+1.19%) |
May 23, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 697,955 | -0.06(-0.55%) |
May 22, 2019 | 10.08 | 10.16 | 10.05 | 10.10 | 491,922 | -0.01(-0.08%) |
May 21, 2019 | 10.04 | 10.15 | 10.03 | 10.11 | 324,280 | +0.10(+0.96%) |
May 20, 2019 | 10.10 | 10.15 | 10.01 | 10.01 | 460,241 | -0.12(-1.18%) |
May 17, 2019 | 10.06 | 10.18 | 10.01 | 10.13 | 536,618 | +0.03(+0.32%) |
May 16, 2019 | 10.12 | 10.19 | 10.09 | 10.10 | 470,161 | -0.02(-0.16%) |
May 15, 2019 | 10.07 | 10.19 | 10.03 | 10.11 | 457,003 | +0.01(+0.08%) |
May 14, 2019 | 10.14 | 10.19 | 10.08 | 10.11 | 460,266 | -0.02(-0.16%) |
May 13, 2019 | 9.986 | 10.19 | 9.986 | 10.12 | 489,620 | -0.02(-0.16%) |
May 10, 2019 | 10.00 | 10.16 | 10.00 | 10.14 | 493,308 | +0.14(+1.36%) |
May 09, 2019 | 9.986 | 10.05 | 9.882 | 10.00 | 717,804 | +0.00(+0.00%) |
May 08, 2019 | 9.922 | 10.09 | 9.922 | 10.00 | 655,143 | +0.06(+0.56%) |
May 07, 2019 | 10.23 | 10.29 | 9.898 | 9.946 | 504,669 | -0.31(-3.04%) |
May 06, 2019 | 10.11 | 10.29 | 10.07 | 10.26 | 759,783 | +0.05(+0.47%) |
May 03, 2019 | 10.11 | 10.23 | 10.01 | 10.21 | 1,041,192 | +0.19(+1.91%) |
May 02, 2019 | 9.882 | 10.11 | 9.834 | 10.02 | 994,849 | +0.24(+2.45%) |