Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.646 | 8.924 | 8.584 | 8.916 | 80,832 | +0.24(+2.76%) |
Jul 30, 2019 | 8.715 | 8.746 | 8.607 | 8.676 | 31,044 | -0.04(-0.44%) |
Jul 29, 2019 | 8.468 | 8.746 | 8.468 | 8.715 | 31,478 | +0.27(+3.20%) |
Jul 26, 2019 | 8.067 | 8.472 | 8.067 | 8.445 | 24,484 | +0.38(+4.69%) |
Jul 25, 2019 | 8.121 | 8.136 | 7.935 | 8.067 | 26,291 | -0.08(-1.04%) |
Jul 24, 2019 | 8.082 | 8.152 | 7.959 | 8.152 | 14,047 | +0.08(+0.96%) |
Jul 23, 2019 | 7.951 | 8.090 | 7.796 | 8.074 | 14,369 | +0.16(+2.05%) |
Jul 22, 2019 | 8.128 | 8.128 | 7.565 | 7.912 | 58,120 | -0.19(-2.29%) |
Jul 19, 2019 | 8.213 | 8.298 | 8.075 | 8.098 | 16,452 | -0.15(-1.87%) |
Jul 18, 2019 | 8.406 | 8.414 | 8.198 | 8.252 | 30,575 | -0.19(-2.20%) |
Jul 17, 2019 | 8.391 | 8.522 | 8.391 | 8.437 | 19,052 | +0.01(+0.09%) |
Jul 16, 2019 | 8.445 | 8.584 | 8.260 | 8.429 | 38,425 | -0.05(-0.64%) |
Jul 15, 2019 | 8.761 | 8.823 | 8.383 | 8.484 | 34,785 | -0.25(-2.92%) |
Jul 12, 2019 | 8.630 | 8.792 | 8.569 | 8.738 | 37,827 | +0.08(+0.89%) |
Jul 11, 2019 | 8.808 | 8.808 | 8.460 | 8.661 | 41,454 | -0.12(-1.32%) |
Jul 10, 2019 | 8.746 | 8.869 | 8.711 | 8.777 | 33,391 | +0.05(+0.62%) |
Jul 09, 2019 | 8.761 | 8.859 | 8.545 | 8.723 | 19,845 | -0.08(-0.96%) |
Jul 08, 2019 | 8.900 | 8.985 | 8.754 | 8.808 | 29,373 | -0.08(-0.87%) |
Jul 05, 2019 | 8.869 | 8.885 | 8.646 | 8.885 | 27,463 | +0.02(+0.17%) |
Jul 03, 2019 | 8.900 | 8.927 | 8.800 | 8.869 | 41,325 | +0.24(+2.77%) |
Jul 02, 2019 | 8.545 | 8.761 | 8.530 | 8.630 | 40,402 | +0.09(+1.08%) |
Jul 01, 2019 | 8.738 | 8.769 | 8.414 | 8.538 | 62,728 | -0.09(-1.07%) |
Jun 28, 2019 | 8.429 | 8.630 | 8.221 | 8.630 | 159,988 | +0.46(+5.57%) |
Jun 27, 2019 | 8.607 | 8.607 | 7.820 | 8.175 | 201,251 | -0.28(-3.29%) |
Jun 26, 2019 | 9.842 | 9.989 | 8.198 | 8.453 | 174,786 | -1.31(-13.44%) |
Jun 25, 2019 | 9.472 | 9.881 | 9.240 | 9.765 | 774,789 | +0.35(+3.69%) |
Jun 24, 2019 | 9.418 | 9.549 | 9.354 | 9.418 | 47,227 | -0.02(-0.25%) |
Jun 21, 2019 | 9.356 | 9.464 | 9.132 | 9.441 | 70,861 | +0.02(+0.25%) |
Jun 20, 2019 | 9.850 | 9.850 | 9.243 | 9.418 | 44,238 | -0.43(-4.39%) |
Jun 19, 2019 | 9.749 | 9.850 | 9.649 | 9.850 | 82,960 | +0.05(+0.55%) |
Jun 18, 2019 | 9.919 | 10.04 | 9.688 | 9.796 | 17,322 | -0.11(-1.09%) |
Jun 17, 2019 | 10.00 | 10.02 | 9.865 | 9.904 | 15,159 | -0.10(-1.00%) |
Jun 14, 2019 | 10.04 | 10.07 | 9.966 | 10.00 | 10,752 | +0.01(+0.08%) |
Jun 13, 2019 | 9.765 | 10.01 | 9.765 | 9.996 | 16,229 | +0.19(+1.97%) |
Jun 12, 2019 | 9.719 | 9.803 | 9.688 | 9.803 | 6,087 | +0.05(+0.47%) |
Jun 11, 2019 | 9.819 | 9.850 | 9.649 | 9.757 | 14,608 | -0.03(-0.32%) |
Jun 10, 2019 | 9.873 | 9.873 | 9.572 | 9.788 | 17,265 | -0.08(-0.78%) |
Jun 07, 2019 | 9.611 | 9.904 | 9.611 | 9.865 | 11,011 | +0.23(+2.40%) |
Jun 06, 2019 | 9.749 | 9.803 | 9.580 | 9.634 | 11,870 | -0.15(-1.58%) |
Jun 05, 2019 | 9.865 | 9.896 | 9.734 | 9.788 | 20,964 | -0.12(-1.17%) |
Jun 04, 2019 | 9.888 | 9.973 | 9.811 | 9.904 | 19,869 | +0.03(+0.31%) |
Jun 03, 2019 | 9.919 | 9.919 | 9.780 | 9.873 | 14,455 | +0.02(+0.16%) |
May 31, 2019 | 9.827 | 9.919 | 9.773 | 9.858 | 28,370 | -0.05(-0.47%) |
May 30, 2019 | 9.881 | 9.989 | 9.842 | 9.904 | 13,882 | +0.04(+0.39%) |
May 29, 2019 | 9.888 | 9.927 | 9.811 | 9.865 | 27,001 | -0.13(-1.31%) |
May 28, 2019 | 9.989 | 10.10 | 9.919 | 9.996 | 31,451 | -0.04(-0.38%) |
May 24, 2019 | 10.01 | 10.06 | 9.973 | 10.04 | 30,702 | +0.05(+0.54%) |
May 23, 2019 | 9.966 | 10.04 | 9.935 | 9.981 | 20,790 | -0.05(-0.54%) |
May 22, 2019 | 10.00 | 10.07 | 9.969 | 10.04 | 23,982 | +0.03(+0.31%) |
May 21, 2019 | 10.03 | 10.16 | 9.958 | 10.00 | 31,190 | +0.05(+0.54%) |
May 20, 2019 | 9.896 | 9.989 | 9.773 | 9.950 | 12,153 | +0.03(+0.27%) |
May 17, 2019 | 9.915 | 10.15 | 9.854 | 9.923 | 39,542 | -0.04(-0.38%) |
May 16, 2019 | 9.961 | 9.969 | 9.916 | 9.961 | 4,739 | +0.04(+0.39%) |
May 15, 2019 | 9.885 | 9.984 | 9.824 | 9.923 | 9,517 | -0.01(-0.08%) |
May 14, 2019 | 9.870 | 9.946 | 9.847 | 9.931 | 7,360 | +0.03(+0.31%) |
May 13, 2019 | 10.01 | 10.11 | 9.862 | 9.900 | 21,573 | -0.21(-2.12%) |
May 10, 2019 | 10.08 | 10.23 | 10.01 | 10.11 | 60,292 | +0.12(+1.23%) |
May 09, 2019 | 9.984 | 10.07 | 9.984 | 9.992 | 15,540 | +0.03(+0.31%) |
May 08, 2019 | 9.992 | 10.04 | 9.961 | 9.961 | 20,644 | +0.02(+0.15%) |
May 07, 2019 | 9.893 | 10.08 | 9.893 | 9.946 | 26,379 | -0.05(-0.46%) |
May 06, 2019 | 10.02 | 10.11 | 9.977 | 9.992 | 43,441 | -0.18(-1.73%) |
May 03, 2019 | 9.923 | 10.31 | 9.909 | 10.17 | 36,540 | +0.32(+3.27%) |
May 02, 2019 | 9.791 | 9.885 | 9.597 | 9.847 | 47,560 | +0.03(+0.31%) |