Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.714 | 8.960 | 8.653 | 8.673 | 8,171,202 | -0.01(-0.09%) |
Jul 30, 2019 | 8.829 | 8.849 | 8.608 | 8.681 | 4,676,530 | -0.21(-2.39%) |
Jul 29, 2019 | 8.968 | 8.968 | 8.812 | 8.894 | 2,122,430 | -0.07(-0.82%) |
Jul 26, 2019 | 8.943 | 9.107 | 8.861 | 8.968 | 3,876,310 | -0.02(-0.18%) |
Jul 25, 2019 | 8.804 | 9.082 | 8.804 | 8.984 | 5,472,579 | +0.16(+1.76%) |
Jul 24, 2019 | 8.870 | 8.919 | 8.730 | 8.829 | 4,689,146 | -0.06(-0.64%) |
Jul 23, 2019 | 8.837 | 8.902 | 8.804 | 8.886 | 3,629,227 | +0.10(+1.12%) |
Jul 22, 2019 | 9.058 | 9.058 | 8.722 | 8.788 | 10,407,220 | -0.43(-4.70%) |
Jul 19, 2019 | 9.271 | 9.336 | 9.197 | 9.221 | 4,104,120 | -0.01(-0.09%) |
Jul 18, 2019 | 9.140 | 9.303 | 8.902 | 9.230 | 10,199,765 | +0.08(+0.89%) |
Jul 17, 2019 | 8.943 | 9.189 | 8.910 | 9.148 | 10,026,399 | +0.23(+2.57%) |
Jul 16, 2019 | 9.074 | 9.074 | 8.853 | 8.919 | 7,045,552 | -0.15(-1.62%) |
Jul 15, 2019 | 9.000 | 9.066 | 8.919 | 9.066 | 3,697,219 | -0.06(-0.63%) |
Jul 12, 2019 | 9.082 | 9.131 | 8.992 | 9.123 | 6,309,377 | +0.06(+0.63%) |
Jul 11, 2019 | 8.951 | 9.066 | 8.894 | 9.066 | 5,383,036 | +0.10(+1.09%) |
Jul 10, 2019 | 9.025 | 9.091 | 8.951 | 8.968 | 4,451,602 | -0.05(-0.54%) |
Jul 09, 2019 | 9.230 | 9.230 | 8.951 | 9.017 | 8,186,083 | -0.34(-3.67%) |
Jul 08, 2019 | 9.393 | 9.418 | 9.287 | 9.361 | 3,704,370 | -0.14(-1.46%) |
Jul 05, 2019 | 9.475 | 9.532 | 9.451 | 9.500 | 4,356,984 | -0.06(-0.60%) |
Jul 03, 2019 | 9.622 | 9.631 | 9.532 | 9.557 | 3,682,843 | +0.08(+0.86%) |
Jul 02, 2019 | 9.385 | 9.491 | 9.369 | 9.475 | 8,076,902 | +0.12(+1.31%) |
Jul 01, 2019 | 9.311 | 9.352 | 9.246 | 9.352 | 9,571,791 | -0.05(-0.52%) |
Jun 28, 2019 | 9.336 | 9.410 | 9.303 | 9.401 | 9,293,880 | +0.00(+0.00%) |
Jun 27, 2019 | 9.467 | 9.491 | 9.385 | 9.401 | 6,623,256 | -0.02(-0.17%) |
Jun 26, 2019 | 9.328 | 9.442 | 9.271 | 9.418 | 11,434,640 | +0.04(+0.44%) |
Jun 25, 2019 | 9.181 | 9.410 | 9.123 | 9.377 | 15,108,315 | +0.26(+2.87%) |
Jun 24, 2019 | 9.041 | 9.156 | 8.829 | 9.115 | 28,324,390 | +0.10(+1.09%) |
Jun 21, 2019 | 8.943 | 9.050 | 8.874 | 9.017 | 18,590,084 | +0.12(+1.38%) |
Jun 20, 2019 | 8.771 | 8.955 | 8.763 | 8.894 | 9,053,355 | +0.23(+2.64%) |
Jun 19, 2019 | 8.796 | 8.812 | 8.559 | 8.665 | 9,562,002 | -0.17(-1.94%) |
Jun 18, 2019 | 8.780 | 8.837 | 8.718 | 8.837 | 8,482,174 | +0.12(+1.41%) |
Jun 17, 2019 | 8.812 | 8.861 | 8.677 | 8.714 | 14,655,048 | -0.23(-2.56%) |
Jun 14, 2019 | 9.000 | 9.033 | 8.878 | 8.943 | 15,881,909 | -0.07(-0.82%) |
Jun 13, 2019 | 9.156 | 9.156 | 8.829 | 9.017 | 18,791,126 | -0.19(-2.04%) |
Jun 12, 2019 | 9.172 | 9.287 | 9.091 | 9.205 | 20,722,560 | +0.06(+0.63%) |