Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.975 | 6.756 | 5.923 | 6.385 | 1,275,478 | +0.30(+4.92%) |
Jul 30, 2019 | 5.363 | 6.177 | 5.363 | 6.086 | 1,112,269 | +0.71(+13.20%) |
Jul 29, 2019 | 5.773 | 5.793 | 4.914 | 5.376 | 1,913,777 | -0.53(-9.03%) |
Jul 26, 2019 | 7.056 | 7.095 | 5.833 | 5.910 | 1,620,225 | -1.23(-17.23%) |
Jul 25, 2019 | 7.661 | 7.694 | 7.095 | 7.140 | 509,217 | -0.51(-6.64%) |
Jul 24, 2019 | 7.668 | 7.798 | 7.531 | 7.648 | 265,084 | -0.02(-0.25%) |
Jul 23, 2019 | 7.531 | 8.052 | 7.531 | 7.668 | 558,877 | +0.10(+1.29%) |
Jul 22, 2019 | 8.377 | 8.520 | 7.550 | 7.570 | 1,182,368 | -0.90(-10.61%) |
Jul 19, 2019 | 8.325 | 8.592 | 8.325 | 8.468 | 419,882 | -0.01(-0.15%) |
Jul 18, 2019 | 8.976 | 9.028 | 8.377 | 8.481 | 793,901 | -0.49(-5.51%) |
Jul 17, 2019 | 9.464 | 9.557 | 8.976 | 8.976 | 630,322 | -0.53(-5.61%) |
Jul 16, 2019 | 9.685 | 9.763 | 9.458 | 9.510 | 363,244 | -0.23(-2.34%) |
Jul 15, 2019 | 9.991 | 10.03 | 9.646 | 9.737 | 546,259 | -0.23(-2.34%) |
Jul 12, 2019 | 10.15 | 10.25 | 9.940 | 9.971 | 1,029,450 | -0.08(-0.81%) |
Jul 11, 2019 | 10.39 | 10.39 | 9.927 | 10.05 | 705,775 | -0.25(-2.38%) |
Jul 10, 2019 | 10.14 | 10.42 | 9.959 | 10.30 | 817,528 | +0.40(+4.00%) |
Jul 09, 2019 | 9.556 | 9.940 | 9.556 | 9.902 | 599,451 | +0.36(+3.82%) |
Jul 08, 2019 | 9.808 | 9.984 | 9.475 | 9.538 | 820,514 | +0.08(+0.86%) |
Jul 05, 2019 | 9.186 | 9.538 | 9.179 | 9.456 | 424,640 | +0.28(+3.01%) |
Jul 03, 2019 | 9.305 | 9.349 | 9.179 | 9.179 | 224,734 | -0.17(-1.81%) |
Jul 02, 2019 | 9.550 | 9.615 | 9.274 | 9.349 | 392,342 | -0.30(-3.12%) |
Jul 01, 2019 | 9.921 | 10.05 | 9.475 | 9.651 | 436,037 | -0.07(-0.71%) |
Jun 28, 2019 | 9.682 | 9.776 | 9.648 | 9.720 | 173,166 | +0.06(+0.59%) |
Jun 27, 2019 | 9.682 | 9.795 | 9.607 | 9.663 | 198,116 | -0.08(-0.84%) |
Jun 26, 2019 | 9.575 | 9.966 | 9.525 | 9.745 | 315,239 | +0.29(+3.06%) |
Jun 25, 2019 | 9.368 | 9.575 | 9.362 | 9.456 | 242,716 | +0.04(+0.40%) |
Jun 24, 2019 | 9.582 | 9.588 | 9.350 | 9.418 | 312,066 | -0.16(-1.64%) |
Jun 21, 2019 | 9.249 | 9.663 | 9.068 | 9.575 | 980,270 | +0.24(+2.56%) |
Jun 20, 2019 | 9.795 | 9.830 | 9.117 | 9.336 | 1,366,139 | -0.33(-3.38%) |
Jun 19, 2019 | 10.02 | 10.07 | 9.582 | 9.663 | 676,333 | -0.41(-4.11%) |
Jun 18, 2019 | 10.09 | 10.23 | 9.990 | 10.08 | 534,789 | -0.03(-0.25%) |
Jun 17, 2019 | 10.09 | 10.29 | 9.978 | 10.10 | 461,010 | +0.01(+0.12%) |
Jun 14, 2019 | 10.43 | 10.52 | 9.996 | 10.09 | 412,544 | -0.36(-3.43%) |
Jun 13, 2019 | 10.39 | 10.62 | 10.27 | 10.45 | 548,849 | +0.21(+2.03%) |
Jun 12, 2019 | 10.78 | 11.03 | 10.19 | 10.24 | 720,769 | -0.70(-6.38%) |
Jun 11, 2019 | 10.87 | 11.28 | 10.85 | 10.94 | 475,275 | +0.01(+0.06%) |
Jun 10, 2019 | 11.47 | 11.61 | 10.88 | 10.93 | 429,380 | -0.49(-4.29%) |
Jun 07, 2019 | 11.44 | 11.68 | 11.39 | 11.42 | 290,149 | -0.04(-0.38%) |
Jun 06, 2019 | 11.47 | 11.54 | 11.28 | 11.47 | 276,189 | +0.02(+0.16%) |
Jun 05, 2019 | 11.68 | 11.92 | 11.32 | 11.45 | 415,488 | -0.31(-2.62%) |
Jun 04, 2019 | 11.30 | 11.83 | 11.30 | 11.76 | 307,870 | +0.50(+4.47%) |
Jun 03, 2019 | 11.42 | 11.76 | 11.21 | 11.25 | 342,890 | -0.05(-0.44%) |
May 31, 2019 | 11.30 | 11.53 | 11.21 | 11.30 | 247,813 | -0.10(-0.88%) |
May 30, 2019 | 11.62 | 11.99 | 11.40 | 11.40 | 401,188 | -0.35(-2.99%) |
May 29, 2019 | 11.74 | 11.78 | 11.38 | 11.76 | 223,924 | +0.01(+0.11%) |
May 28, 2019 | 11.93 | 12.09 | 11.69 | 11.74 | 180,957 | -0.19(-1.58%) |
May 24, 2019 | 11.55 | 11.94 | 11.25 | 11.93 | 337,420 | +0.57(+5.03%) |
May 23, 2019 | 11.60 | 11.64 | 11.15 | 11.36 | 594,689 | -0.50(-4.19%) |
May 22, 2019 | 12.03 | 12.15 | 11.72 | 11.86 | 473,088 | -0.31(-2.58%) |
May 21, 2019 | 12.46 | 12.53 | 12.00 | 12.17 | 443,855 | -0.23(-1.87%) |
May 20, 2019 | 12.50 | 12.60 | 12.35 | 12.40 | 281,903 | -0.14(-1.15%) |
May 17, 2019 | 12.51 | 12.71 | 12.45 | 12.55 | 272,164 | +0.02(+0.15%) |
May 16, 2019 | 12.77 | 12.89 | 12.48 | 12.53 | 239,329 | -0.17(-1.34%) |
May 15, 2019 | 12.47 | 12.73 | 12.35 | 12.70 | 461,381 | +0.09(+0.75%) |
May 14, 2019 | 12.55 | 12.78 | 12.50 | 12.60 | 266,629 | +0.16(+1.31%) |
May 13, 2019 | 12.60 | 12.65 | 12.31 | 12.44 | 241,776 | -0.20(-1.59%) |
May 10, 2019 | 12.57 | 12.64 | 12.33 | 12.64 | 269,777 | +0.18(+1.46%) |
May 09, 2019 | 12.47 | 12.55 | 12.15 | 12.46 | 277,326 | -0.05(-0.40%) |
May 08, 2019 | 12.53 | 12.77 | 12.48 | 12.51 | 203,649 | -0.04(-0.35%) |
May 07, 2019 | 12.39 | 12.69 | 12.31 | 12.55 | 292,443 | -0.04(-0.30%) |
May 06, 2019 | 12.46 | 12.82 | 12.36 | 12.59 | 397,137 | -0.04(-0.35%) |
May 03, 2019 | 12.13 | 13.04 | 12.06 | 12.63 | 485,758 | +0.60(+5.01%) |
May 02, 2019 | 12.26 | 12.38 | 11.64 | 12.03 | 668,172 | -0.33(-2.69%) |