Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.704 | 9.877 | 9.497 | 9.506 | 327,817 | -0.14(-1.43%) |
Jul 30, 2019 | 9.333 | 9.713 | 9.303 | 9.644 | 347,948 | +0.31(+3.33%) |
Jul 29, 2019 | 9.333 | 9.359 | 9.200 | 9.333 | 186,624 | +0.03(+0.28%) |
Jul 26, 2019 | 9.152 | 9.368 | 9.118 | 9.308 | 263,851 | +0.16(+1.70%) |
Jul 25, 2019 | 9.239 | 9.299 | 9.144 | 9.152 | 174,715 | -0.08(-0.84%) |
Jul 24, 2019 | 9.118 | 9.342 | 9.075 | 9.230 | 228,835 | +0.05(+0.56%) |
Jul 23, 2019 | 9.264 | 9.309 | 8.945 | 9.178 | 256,732 | -0.08(-0.84%) |
Jul 22, 2019 | 9.428 | 9.454 | 9.109 | 9.256 | 332,497 | -0.16(-1.65%) |
Jul 19, 2019 | 9.609 | 9.670 | 9.402 | 9.411 | 197,192 | -0.22(-2.33%) |
Jul 18, 2019 | 9.627 | 9.653 | 9.420 | 9.635 | 158,588 | +0.00(+0.00%) |
Jul 17, 2019 | 9.635 | 9.635 | 9.480 | 9.635 | 302,839 | +0.00(+0.00%) |
Jul 16, 2019 | 9.635 | 9.756 | 9.471 | 9.635 | 429,098 | -0.04(-0.45%) |
Jul 15, 2019 | 9.575 | 9.687 | 9.355 | 9.678 | 265,927 | +0.11(+1.17%) |
Jul 12, 2019 | 9.834 | 9.911 | 9.506 | 9.566 | 304,425 | -0.24(-2.46%) |
Jul 11, 2019 | 9.661 | 9.816 | 9.446 | 9.808 | 416,669 | +0.13(+1.34%) |
Jul 10, 2019 | 9.868 | 9.937 | 9.670 | 9.678 | 337,424 | -0.15(-1.49%) |
Jul 09, 2019 | 10.31 | 10.33 | 9.592 | 9.825 | 500,385 | -0.44(-4.29%) |
Jul 08, 2019 | 10.21 | 10.29 | 10.08 | 10.27 | 584,128 | +0.09(+0.85%) |
Jul 05, 2019 | 10.06 | 10.28 | 9.851 | 10.18 | 433,453 | +0.21(+2.08%) |
Jul 03, 2019 | 9.877 | 10.14 | 9.851 | 9.972 | 415,368 | +0.14(+1.40%) |
Jul 02, 2019 | 9.661 | 9.911 | 9.489 | 9.834 | 416,880 | +0.22(+2.24%) |
Jul 01, 2019 | 9.230 | 9.765 | 9.230 | 9.618 | 523,938 | +0.43(+4.69%) |
Jun 28, 2019 | 9.049 | 9.308 | 9.031 | 9.187 | 2,391,121 | +0.16(+1.82%) |
Jun 27, 2019 | 8.937 | 9.109 | 8.885 | 9.023 | 328,499 | +0.15(+1.65%) |
Jun 26, 2019 | 9.402 | 9.423 | 8.671 | 8.876 | 464,840 | -0.52(-5.51%) |
Jun 25, 2019 | 9.489 | 9.489 | 9.316 | 9.394 | 276,699 | -0.01(-0.09%) |
Jun 24, 2019 | 9.368 | 9.420 | 9.203 | 9.402 | 273,553 | +0.09(+0.93%) |
Jun 21, 2019 | 9.290 | 9.394 | 9.102 | 9.316 | 330,973 | +0.02(+0.19%) |
Jun 20, 2019 | 9.049 | 9.394 | 8.996 | 9.299 | 436,587 | +0.35(+3.95%) |
Jun 19, 2019 | 8.583 | 8.945 | 8.445 | 8.945 | 369,693 | +0.37(+4.33%) |
Jun 18, 2019 | 8.454 | 8.609 | 8.436 | 8.574 | 175,663 | +0.16(+1.95%) |
Jun 17, 2019 | 8.445 | 8.488 | 8.333 | 8.410 | 140,200 | -0.02(-0.20%) |
Jun 14, 2019 | 8.479 | 8.523 | 8.393 | 8.428 | 174,586 | -0.02(-0.20%) |
Jun 13, 2019 | 8.350 | 8.531 | 8.333 | 8.445 | 190,220 | +0.11(+1.35%) |
Jun 12, 2019 | 8.134 | 8.410 | 8.134 | 8.333 | 205,117 | +0.20(+2.44%) |
Jun 11, 2019 | 8.031 | 8.178 | 7.897 | 8.134 | 175,250 | +0.09(+1.07%) |
Jun 10, 2019 | 8.281 | 8.359 | 7.867 | 8.048 | 248,738 | -0.23(-2.81%) |
Jun 07, 2019 | 8.454 | 8.548 | 8.225 | 8.281 | 226,522 | -0.16(-1.94%) |
Jun 06, 2019 | 8.298 | 8.523 | 8.281 | 8.445 | 321,571 | +0.17(+2.09%) |
Jun 05, 2019 | 8.212 | 8.343 | 8.134 | 8.272 | 255,937 | +0.08(+0.95%) |
Jun 04, 2019 | 8.178 | 8.238 | 8.109 | 8.195 | 153,687 | +0.03(+0.32%) |
Jun 03, 2019 | 8.100 | 8.229 | 7.958 | 8.169 | 273,386 | +0.11(+1.39%) |
May 31, 2019 | 8.065 | 8.185 | 7.893 | 8.057 | 171,109 | -0.03(-0.43%) |
May 30, 2019 | 8.109 | 8.143 | 7.927 | 8.091 | 282,371 | +0.03(+0.43%) |
May 29, 2019 | 8.091 | 8.091 | 7.789 | 8.057 | 242,438 | -0.09(-1.16%) |
May 28, 2019 | 8.186 | 8.229 | 8.031 | 8.152 | 113,662 | +0.00(+0.00%) |
May 24, 2019 | 8.307 | 8.333 | 8.022 | 8.152 | 131,230 | -0.13(-1.56%) |
May 23, 2019 | 8.488 | 8.488 | 8.005 | 8.281 | 252,490 | -0.24(-2.83%) |
May 22, 2019 | 8.712 | 8.730 | 8.436 | 8.523 | 250,746 | -0.17(-1.98%) |
May 21, 2019 | 8.523 | 8.747 | 8.523 | 8.695 | 232,801 | +0.22(+2.54%) |
May 20, 2019 | 8.298 | 8.531 | 8.238 | 8.479 | 192,090 | +0.11(+1.34%) |
May 17, 2019 | 8.497 | 8.497 | 8.195 | 8.367 | 175,630 | -0.14(-1.67%) |
May 16, 2019 | 8.664 | 8.749 | 8.424 | 8.510 | 231,217 | -0.15(-1.78%) |
May 15, 2019 | 8.587 | 8.775 | 8.518 | 8.664 | 255,924 | +0.08(+0.90%) |
May 14, 2019 | 8.647 | 8.647 | 8.236 | 8.587 | 443,753 | +0.04(+0.50%) |
May 13, 2019 | 8.347 | 8.561 | 8.321 | 8.544 | 363,905 | +0.19(+2.25%) |
May 10, 2019 | 7.945 | 8.458 | 7.945 | 8.356 | 340,264 | +0.40(+5.06%) |
May 09, 2019 | 8.039 | 8.133 | 7.850 | 7.953 | 254,440 | -0.09(-1.17%) |
May 08, 2019 | 7.790 | 8.296 | 7.790 | 8.047 | 438,750 | +0.26(+3.30%) |
May 07, 2019 | 7.439 | 7.842 | 7.439 | 7.790 | 194,398 | +0.31(+4.12%) |
May 06, 2019 | 7.645 | 8.012 | 7.209 | 7.482 | 463,949 | -0.01(-0.11%) |
May 03, 2019 | 7.439 | 7.534 | 7.371 | 7.491 | 156,056 | +0.09(+1.16%) |
May 02, 2019 | 7.380 | 7.448 | 7.285 | 7.405 | 66,681 | +0.01(+0.12%) |