Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.410 | 9.500 | 8.633 | 8.684 | 947 | -0.78(-8.20%) |
Jul 30, 2019 | 9.077 | 9.900 | 8.330 | 9.460 | 1,287 | +1.22(+14.74%) |
Jul 29, 2019 | 9.186 | 9.860 | 8.245 | 8.245 | 3,906 | -0.49(-5.56%) |
Jul 26, 2019 | 8.885 | 9.880 | 8.600 | 8.730 | 1,820 | +0.23(+2.71%) |
Jul 25, 2019 | 9.000 | 9.100 | 8.500 | 8.500 | 439 | -0.50(-5.56%) |
Jul 24, 2019 | 8.900 | 9.000 | 8.900 | 9.000 | 576 | +0.27(+3.08%) |
Jul 23, 2019 | 8.400 | 9.460 | 8.400 | 8.731 | 1,729 | -0.07(-0.78%) |
Jul 22, 2019 | 8.870 | 9.463 | 8.200 | 8.800 | 235 | +0.50(+6.02%) |
Jul 19, 2019 | 9.700 | 10.00 | 8.000 | 8.300 | 5,100 | -1.20(-12.63%) |
Jul 18, 2019 | 9.500 | 9.500 | 8.900 | 9.500 | 1,799 | +0.30(+3.26%) |
Jul 17, 2019 | 9.900 | 9.900 | 9.200 | 9.200 | 1,062 | -0.32(-3.35%) |
Jul 16, 2019 | 9.900 | 9.912 | 9.000 | 9.519 | 599 | -0.38(-3.85%) |
Jul 15, 2019 | 9.000 | 10.00 | 8.800 | 9.900 | 1,995 | +1.10(+12.50%) |
Jul 12, 2019 | 9.376 | 9.500 | 8.363 | 8.800 | 2,180 | -0.24(-2.71%) |
Jul 11, 2019 | 8.950 | 9.200 | 7.806 | 9.045 | 4,578 | +0.54(+6.41%) |
Jul 10, 2019 | 7.900 | 9.240 | 6.720 | 8.500 | 1,800 | +1.00(+13.33%) |
Jul 09, 2019 | 7.300 | 8.500 | 6.800 | 7.500 | 2,594 | +0.54(+7.68%) |
Jul 08, 2019 | 7.317 | 7.317 | 6.545 | 6.965 | 151 | -0.38(-5.24%) |
Jul 05, 2019 | 7.100 | 7.782 | 7.000 | 7.350 | 2,290 | -0.11(-1.41%) |
Jul 03, 2019 | 7.100 | 7.738 | 7.100 | 7.455 | 80 | -0.01(-0.20%) |
Jul 02, 2019 | 8.100 | 8.500 | 7.000 | 7.470 | 4,845 | -0.29(-3.74%) |
Jul 01, 2019 | 7.418 | 8.200 | 7.100 | 7.760 | 807 | +0.76(+10.86%) |
Jun 28, 2019 | 7.200 | 8.200 | 7.000 | 7.000 | 117,370 | -0.04(-0.51%) |
Jun 27, 2019 | 5.999 | 7.036 | 5.816 | 7.036 | 6,806 | +1.33(+23.42%) |
Jun 26, 2019 | 6.500 | 6.500 | 5.127 | 5.701 | 8,252 | -0.50(-8.05%) |
Jun 25, 2019 | 6.100 | 6.500 | 5.800 | 6.200 | 6,931 | +0.04(+0.57%) |
Jun 24, 2019 | 6.395 | 6.480 | 6.100 | 6.165 | 3,070 | +0.07(+1.07%) |
Jun 21, 2019 | 6.900 | 6.903 | 5.511 | 6.100 | 4,590 | -0.60(-8.96%) |
Jun 20, 2019 | 6.600 | 6.868 | 6.500 | 6.700 | 2,012 | +0.21(+3.28%) |
Jun 19, 2019 | 6.859 | 6.900 | 6.300 | 6.487 | 6,450 | -0.21(-3.18%) |
Jun 18, 2019 | 6.700 | 6.987 | 6.600 | 6.700 | 3,189 | +0.07(+1.01%) |
Jun 17, 2019 | 6.600 | 6.880 | 6.300 | 6.633 | 1,461 | -0.07(-1.03%) |
Jun 14, 2019 | 6.800 | 6.800 | 6.700 | 6.702 | 860 | -0.18(-2.59%) |
Jun 13, 2019 | 6.035 | 6.880 | 6.020 | 6.880 | 4,981 | +0.38(+5.76%) |
Jun 12, 2019 | 7.000 | 7.000 | 5.500 | 6.505 | 1,763 | -0.60(-8.39%) |
Jun 11, 2019 | 7.200 | 7.200 | 7.100 | 7.101 | 1,233 | -0.01(-0.20%) |
Jun 10, 2019 | 7.100 | 7.250 | 7.060 | 7.115 | 4,351 | -0.26(-3.59%) |
Jun 07, 2019 | 7.500 | 7.500 | 7.053 | 7.380 | 5,720 | -0.22(-2.89%) |
Jun 06, 2019 | 7.800 | 7.800 | 7.500 | 7.600 | 4,855 | -0.20(-2.56%) |
Jun 05, 2019 | 7.800 | 7.980 | 7.800 | 7.800 | 2,125 | -0.20(-2.50%) |
Jun 04, 2019 | 8.100 | 8.142 | 7.721 | 8.000 | 2,168 | -0.20(-2.44%) |
Jun 03, 2019 | 7.770 | 8.500 | 7.520 | 8.200 | 3,217 | +0.43(+5.53%) |
May 31, 2019 | 7.900 | 8.400 | 7.770 | 7.770 | 670 | -0.03(-0.38%) |
May 30, 2019 | 8.161 | 8.161 | 7.750 | 7.800 | 1,395 | -0.20(-2.50%) |
May 29, 2019 | 8.000 | 8.780 | 7.600 | 8.000 | 4,585 | -0.30(-3.61%) |
May 28, 2019 | 8.387 | 8.800 | 7.858 | 8.300 | 2,857 | -0.20(-2.35%) |
May 24, 2019 | 7.800 | 8.500 | 7.800 | 8.500 | 5,230 | +0.78(+10.10%) |
May 23, 2019 | 8.012 | 8.500 | 7.500 | 7.720 | 6,625 | -0.48(-5.85%) |
May 22, 2019 | 8.140 | 8.460 | 7.602 | 8.200 | 6,030 | +0.49(+6.36%) |
May 21, 2019 | 8.420 | 8.841 | 7.700 | 7.710 | 8,370 | -1.09(-12.39%) |
May 20, 2019 | 7.800 | 9.000 | 7.600 | 8.800 | 995 | +1.30(+17.33%) |
May 17, 2019 | 8.646 | 9.200 | 7.201 | 7.500 | 8,540 | -1.50(-16.67%) |
May 16, 2019 | 9.100 | 9.573 | 9.000 | 9.000 | 2,942 | -0.11(-1.15%) |
May 15, 2019 | 7.800 | 9.310 | 7.800 | 9.105 | 13,084 | +1.69(+22.71%) |
May 14, 2019 | 9.270 | 9.270 | 7.300 | 7.420 | 15,457 | -1.58(-17.56%) |
May 13, 2019 | 8.100 | 9.100 | 8.100 | 9.000 | 10,268 | +0.90(+11.11%) |
May 10, 2019 | 9.500 | 10.05 | 7.936 | 8.100 | 17,590 | -2.20(-21.36%) |
May 09, 2019 | 10.30 | 10.45 | 10.00 | 10.30 | 2,258 | +0.00(+0.00%) |
May 08, 2019 | 10.70 | 10.70 | 10.20 | 10.30 | 1,059 | -0.50(-4.63%) |
May 07, 2019 | 10.40 | 11.00 | 10.00 | 10.80 | 2,386 | +0.20(+1.89%) |
May 06, 2019 | 9.949 | 10.80 | 9.949 | 10.60 | 5,939 | +0.60(+6.00%) |
May 03, 2019 | 10.20 | 10.20 | 9.949 | 10.00 | 4,550 | -0.10(-0.99%) |
May 02, 2019 | 10.40 | 10.45 | 9.900 | 10.10 | 1,807 | -0.10(-0.98%) |