Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.050 | 9.544 | 9.000 | 9.280 | 53,231 | +0.23(+2.54%) |
Jul 30, 2019 | 8.740 | 9.220 | 8.650 | 9.050 | 30,062 | +0.35(+4.02%) |
Jul 29, 2019 | 8.550 | 8.970 | 8.310 | 8.700 | 39,658 | +0.21(+2.47%) |
Jul 26, 2019 | 7.930 | 8.550 | 7.930 | 8.490 | 24,500 | +0.53(+6.66%) |
Jul 25, 2019 | 8.210 | 8.270 | 7.930 | 7.960 | 12,286 | -0.29(-3.52%) |
Jul 24, 2019 | 8.030 | 8.369 | 8.020 | 8.250 | 11,350 | +0.25(+3.12%) |
Jul 23, 2019 | 8.820 | 8.877 | 8.000 | 8.000 | 42,838 | -0.68(-7.78%) |
Jul 22, 2019 | 8.770 | 8.816 | 8.515 | 8.675 | 8,329 | +0.01(+0.06%) |
Jul 19, 2019 | 8.920 | 8.949 | 8.580 | 8.670 | 20,700 | -0.16(-1.83%) |
Jul 18, 2019 | 8.360 | 8.956 | 8.320 | 8.832 | 54,182 | +0.43(+5.14%) |
Jul 17, 2019 | 8.460 | 8.460 | 8.120 | 8.400 | 24,579 | +0.15(+1.82%) |
Jul 16, 2019 | 8.470 | 8.500 | 8.020 | 8.250 | 38,351 | -0.15(-1.79%) |
Jul 15, 2019 | 7.310 | 8.670 | 7.250 | 8.400 | 100,742 | +1.38(+19.66%) |
Jul 12, 2019 | 7.110 | 7.150 | 7.010 | 7.020 | 10,900 | -0.14(-1.96%) |
Jul 11, 2019 | 7.460 | 7.500 | 7.070 | 7.160 | 9,749 | -0.23(-3.11%) |
Jul 10, 2019 | 7.300 | 7.460 | 7.300 | 7.390 | 1,380 | +0.08(+1.09%) |
Jul 09, 2019 | 7.320 | 7.500 | 7.310 | 7.310 | 3,049 | -0.18(-2.40%) |
Jul 08, 2019 | 7.490 | 7.580 | 7.450 | 7.490 | 10,069 | -0.01(-0.13%) |
Jul 05, 2019 | 7.590 | 7.590 | 7.500 | 7.500 | 5,200 | -0.10(-1.32%) |
Jul 03, 2019 | 7.610 | 7.837 | 7.520 | 7.600 | 3,800 | -0.07(-0.91%) |
Jul 02, 2019 | 7.900 | 7.900 | 7.347 | 7.670 | 5,010 | +0.11(+1.46%) |
Jul 01, 2019 | 7.510 | 7.600 | 7.500 | 7.560 | 4,824 | +0.06(+0.80%) |
Jun 28, 2019 | 7.500 | 7.795 | 7.500 | 7.500 | 40,700 | +0.15(+2.04%) |
Jun 27, 2019 | 7.420 | 7.420 | 7.320 | 7.350 | 7,880 | -0.14(-1.87%) |
Jun 26, 2019 | 7.400 | 7.490 | 7.363 | 7.490 | 3,661 | +0.07(+0.88%) |
Jun 25, 2019 | 7.400 | 7.425 | 7.320 | 7.425 | 10,473 | -0.07(-0.87%) |
Jun 24, 2019 | 7.410 | 7.490 | 7.355 | 7.490 | 4,571 | +0.14(+1.90%) |
Jun 21, 2019 | 7.470 | 7.470 | 7.300 | 7.350 | 4,900 | -0.05(-0.68%) |
Jun 20, 2019 | 7.550 | 7.623 | 7.312 | 7.400 | 18,474 | -0.17(-2.25%) |
Jun 19, 2019 | 7.399 | 7.645 | 7.335 | 7.570 | 23,997 | +0.26(+3.56%) |
Jun 18, 2019 | 7.214 | 7.400 | 7.170 | 7.310 | 15,428 | +0.12(+1.67%) |
Jun 17, 2019 | 7.290 | 7.300 | 7.190 | 7.190 | 2,794 | -0.16(-2.18%) |
Jun 14, 2019 | 7.220 | 7.630 | 7.220 | 7.350 | 8,600 | +0.10(+1.38%) |
Jun 13, 2019 | 7.150 | 7.480 | 7.150 | 7.250 | 31,573 | +0.06(+0.83%) |
Jun 12, 2019 | 7.370 | 7.440 | 7.110 | 7.190 | 22,185 | -0.12(-1.64%) |
Jun 11, 2019 | 7.750 | 7.800 | 7.220 | 7.310 | 47,627 | -0.29(-3.82%) |
Jun 10, 2019 | 7.562 | 7.778 | 7.562 | 7.600 | 11,899 | -0.03(-0.39%) |
Jun 07, 2019 | 7.590 | 7.860 | 7.520 | 7.630 | 28,400 | +0.09(+1.19%) |
Jun 06, 2019 | 7.750 | 7.810 | 7.530 | 7.540 | 38,903 | -0.14(-1.82%) |
Jun 05, 2019 | 8.100 | 8.130 | 7.650 | 7.680 | 37,675 | -0.37(-4.60%) |
Jun 04, 2019 | 8.040 | 8.260 | 7.910 | 8.050 | 41,993 | +0.00(+0.00%) |
Jun 03, 2019 | 8.050 | 8.273 | 7.820 | 8.050 | 8,337 | +0.00(+0.00%) |
May 31, 2019 | 8.080 | 8.090 | 7.910 | 8.050 | 46,100 | -0.03(-0.37%) |
May 30, 2019 | 8.261 | 8.362 | 8.080 | 8.080 | 22,784 | -0.12(-1.46%) |
May 29, 2019 | 8.300 | 8.540 | 8.170 | 8.200 | 57,210 | -0.18(-2.15%) |
May 28, 2019 | 8.320 | 8.550 | 8.230 | 8.380 | 10,996 | +0.21(+2.57%) |
May 24, 2019 | 8.400 | 8.607 | 8.170 | 8.170 | 8,100 | -0.26(-3.08%) |
May 23, 2019 | 8.787 | 8.787 | 8.190 | 8.430 | 2,992 | -0.20(-2.32%) |
May 22, 2019 | 8.320 | 8.707 | 8.260 | 8.630 | 22,383 | +0.37(+4.48%) |
May 21, 2019 | 8.260 | 8.830 | 8.200 | 8.260 | 12,569 | -0.03(-0.36%) |
May 20, 2019 | 8.690 | 8.710 | 8.232 | 8.290 | 39,491 | -0.06(-0.72%) |
May 17, 2019 | 8.150 | 8.724 | 8.010 | 8.350 | 26,200 | +0.13(+1.58%) |
May 16, 2019 | 9.590 | 9.645 | 8.100 | 8.220 | 121,629 | -0.97(-10.55%) |
May 15, 2019 | 9.500 | 9.500 | 8.850 | 9.190 | 34,558 | -0.32(-3.36%) |
May 14, 2019 | 9.370 | 9.690 | 9.150 | 9.510 | 33,414 | +0.19(+2.04%) |
May 13, 2019 | 9.320 | 9.454 | 9.080 | 9.320 | 4,720 | -0.03(-0.32%) |
May 10, 2019 | 9.354 | 9.414 | 9.200 | 9.350 | 5,700 | -0.01(-0.05%) |
May 09, 2019 | 9.300 | 9.400 | 9.300 | 9.355 | 5,517 | +0.04(+0.48%) |
May 08, 2019 | 9.587 | 9.638 | 9.300 | 9.310 | 2,946 | +0.20(+2.20%) |
May 07, 2019 | 10.00 | 10.00 | 9.080 | 9.110 | 12,371 | -0.37(-3.90%) |
May 06, 2019 | 9.410 | 9.670 | 9.410 | 9.480 | 13,075 | +0.08(+0.85%) |
May 03, 2019 | 9.590 | 9.720 | 9.392 | 9.400 | 14,500 | -0.13(-1.36%) |
May 02, 2019 | 9.630 | 9.785 | 9.260 | 9.530 | 12,062 | -0.22(-2.26%) |