Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.435 | 8.706 | 8.374 | 8.698 | 82,853 | +0.23(+2.76%) |
Jul 30, 2019 | 8.503 | 8.533 | 8.397 | 8.465 | 31,820 | -0.04(-0.44%) |
Jul 29, 2019 | 8.262 | 8.533 | 8.262 | 8.503 | 32,265 | +0.26(+3.20%) |
Jul 26, 2019 | 7.870 | 8.265 | 7.870 | 8.239 | 25,096 | +0.37(+4.69%) |
Jul 25, 2019 | 7.923 | 7.938 | 7.742 | 7.870 | 26,948 | -0.08(-1.04%) |
Jul 24, 2019 | 7.885 | 7.953 | 7.764 | 7.953 | 14,399 | +0.08(+0.96%) |
Jul 23, 2019 | 7.757 | 7.893 | 7.606 | 7.877 | 14,728 | +0.16(+2.05%) |
Jul 22, 2019 | 7.930 | 7.930 | 7.380 | 7.719 | 59,573 | -0.18(-2.29%) |
Jul 19, 2019 | 8.013 | 8.096 | 7.878 | 7.900 | 16,863 | -0.15(-1.87%) |
Jul 18, 2019 | 8.201 | 8.209 | 7.998 | 8.051 | 31,339 | -0.18(-2.20%) |
Jul 17, 2019 | 8.186 | 8.314 | 8.186 | 8.231 | 19,528 | +0.01(+0.09%) |
Jul 16, 2019 | 8.239 | 8.374 | 8.058 | 8.224 | 39,386 | -0.05(-0.64%) |
Jul 15, 2019 | 8.548 | 8.608 | 8.179 | 8.277 | 35,655 | -0.25(-2.92%) |
Jul 12, 2019 | 8.420 | 8.578 | 8.360 | 8.525 | 38,772 | +0.08(+0.89%) |
Jul 11, 2019 | 8.593 | 8.593 | 8.254 | 8.450 | 42,490 | -0.11(-1.32%) |
Jul 10, 2019 | 8.533 | 8.653 | 8.499 | 8.563 | 34,226 | +0.05(+0.62%) |
Jul 09, 2019 | 8.548 | 8.643 | 8.337 | 8.510 | 20,341 | -0.08(-0.96%) |
Jul 08, 2019 | 8.683 | 8.766 | 8.540 | 8.593 | 30,107 | -0.08(-0.87%) |
Jul 05, 2019 | 8.653 | 8.668 | 8.435 | 8.668 | 28,150 | +0.02(+0.17%) |
Jul 03, 2019 | 8.683 | 8.710 | 8.585 | 8.653 | 42,358 | +0.23(+2.77%) |
Jul 02, 2019 | 8.337 | 8.548 | 8.322 | 8.420 | 41,412 | +0.09(+1.08%) |
Jul 01, 2019 | 8.525 | 8.555 | 8.209 | 8.329 | 64,296 | -0.09(-1.07%) |
Jun 28, 2019 | 8.224 | 8.420 | 8.021 | 8.420 | 163,988 | +0.44(+5.57%) |
Jun 27, 2019 | 8.397 | 8.397 | 7.629 | 7.975 | 206,282 | -0.27(-3.29%) |
Jun 26, 2019 | 9.602 | 9.745 | 7.998 | 8.246 | 179,156 | -1.28(-13.44%) |
Jun 25, 2019 | 9.241 | 9.640 | 9.015 | 9.527 | 794,159 | +0.34(+3.69%) |
Jun 24, 2019 | 9.188 | 9.316 | 9.126 | 9.188 | 48,407 | -0.02(-0.25%) |
Jun 21, 2019 | 9.128 | 9.233 | 8.909 | 9.210 | 72,632 | +0.02(+0.25%) |
Jun 20, 2019 | 9.610 | 9.610 | 9.017 | 9.188 | 45,344 | -0.42(-4.39%) |
Jun 19, 2019 | 9.512 | 9.610 | 9.414 | 9.610 | 85,034 | +0.05(+0.55%) |
Jun 18, 2019 | 9.677 | 9.790 | 9.451 | 9.557 | 17,755 | -0.11(-1.09%) |
Jun 17, 2019 | 9.760 | 9.775 | 9.625 | 9.662 | 15,538 | -0.10(-1.00%) |
Jun 14, 2019 | 9.798 | 9.820 | 9.723 | 9.760 | 11,021 | +0.01(+0.08%) |
Jun 13, 2019 | 9.527 | 9.768 | 9.527 | 9.753 | 16,635 | +0.19(+1.97%) |
Jun 12, 2019 | 9.482 | 9.564 | 9.451 | 9.564 | 6,239 | +0.05(+0.47%) |
Jun 11, 2019 | 9.579 | 9.610 | 9.414 | 9.519 | 14,974 | -0.03(-0.32%) |
Jun 10, 2019 | 9.632 | 9.632 | 9.338 | 9.549 | 17,697 | -0.08(-0.78%) |
Jun 07, 2019 | 9.376 | 9.662 | 9.376 | 9.625 | 11,286 | +0.23(+2.40%) |
Jun 06, 2019 | 9.512 | 9.564 | 9.346 | 9.399 | 12,167 | -0.15(-1.58%) |
Jun 05, 2019 | 9.625 | 9.655 | 9.497 | 9.549 | 21,488 | -0.11(-1.17%) |
Jun 04, 2019 | 9.647 | 9.730 | 9.572 | 9.662 | 20,366 | +0.03(+0.31%) |
Jun 03, 2019 | 9.677 | 9.677 | 9.542 | 9.632 | 14,817 | +0.02(+0.16%) |
May 31, 2019 | 9.587 | 9.677 | 9.534 | 9.617 | 29,079 | -0.05(-0.47%) |
May 30, 2019 | 9.640 | 9.745 | 9.602 | 9.662 | 14,229 | +0.04(+0.39%) |
May 29, 2019 | 9.647 | 9.685 | 9.572 | 9.625 | 27,676 | -0.13(-1.31%) |
May 28, 2019 | 9.745 | 9.851 | 9.677 | 9.753 | 32,237 | -0.04(-0.38%) |
May 24, 2019 | 9.768 | 9.813 | 9.730 | 9.790 | 31,469 | +0.05(+0.54%) |
May 23, 2019 | 9.723 | 9.790 | 9.692 | 9.738 | 21,310 | -0.05(-0.54%) |
May 22, 2019 | 9.757 | 9.828 | 9.726 | 9.790 | 24,582 | +0.03(+0.31%) |
May 21, 2019 | 9.783 | 9.911 | 9.715 | 9.760 | 31,970 | +0.05(+0.54%) |
May 20, 2019 | 9.655 | 9.745 | 9.534 | 9.707 | 12,457 | +0.03(+0.27%) |
May 17, 2019 | 9.674 | 9.905 | 9.614 | 9.681 | 40,530 | -0.04(-0.38%) |
May 16, 2019 | 9.719 | 9.726 | 9.674 | 9.719 | 4,858 | +0.04(+0.39%) |
May 15, 2019 | 9.644 | 9.741 | 9.584 | 9.681 | 9,755 | -0.01(-0.08%) |
May 14, 2019 | 9.629 | 9.704 | 9.606 | 9.689 | 7,544 | +0.03(+0.31%) |
May 13, 2019 | 9.763 | 9.868 | 9.621 | 9.659 | 22,112 | -0.21(-2.12%) |
May 10, 2019 | 9.831 | 9.980 | 9.763 | 9.868 | 61,799 | +0.12(+1.23%) |
May 09, 2019 | 9.741 | 9.823 | 9.741 | 9.748 | 15,928 | +0.03(+0.31%) |
May 08, 2019 | 9.748 | 9.793 | 9.719 | 9.719 | 21,160 | +0.01(+0.15%) |
May 07, 2019 | 9.651 | 9.838 | 9.651 | 9.704 | 27,039 | -0.04(-0.46%) |
May 06, 2019 | 9.778 | 9.868 | 9.733 | 9.748 | 44,527 | -0.17(-1.73%) |
May 03, 2019 | 9.681 | 10.05 | 9.667 | 9.920 | 37,454 | +0.31(+3.27%) |
May 02, 2019 | 9.552 | 9.644 | 9.363 | 9.606 | 48,749 | +0.03(+0.31%) |