Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.689 | 10.27 | 9.570 | 9.898 | 147,250 | +0.16(+1.63%) |
Jul 30, 2019 | 9.640 | 9.838 | 9.640 | 9.739 | 79,170 | +0.13(+1.34%) |
Jul 29, 2019 | 9.729 | 9.808 | 9.595 | 9.610 | 79,151 | -0.10(-1.02%) |
Jul 26, 2019 | 9.560 | 9.769 | 9.466 | 9.709 | 146,059 | +0.00(+0.05%) |
Jul 25, 2019 | 9.451 | 9.779 | 9.451 | 9.704 | 172,352 | -0.05(-0.56%) |
Jul 24, 2019 | 9.659 | 9.828 | 9.659 | 9.759 | 142,954 | +0.17(+1.76%) |
Jul 23, 2019 | 9.729 | 9.779 | 9.540 | 9.590 | 128,091 | -0.21(-2.13%) |
Jul 22, 2019 | 9.719 | 9.838 | 9.659 | 9.798 | 221,455 | +0.14(+1.44%) |
Jul 19, 2019 | 9.461 | 9.699 | 9.441 | 9.659 | 170,739 | +0.24(+2.53%) |
Jul 18, 2019 | 9.630 | 9.684 | 9.406 | 9.421 | 177,627 | -0.22(-2.27%) |
Jul 17, 2019 | 9.401 | 9.640 | 9.371 | 9.640 | 216,552 | +0.08(+0.83%) |
Jul 16, 2019 | 9.550 | 9.630 | 9.411 | 9.560 | 142,983 | +0.19(+2.01%) |
Jul 15, 2019 | 9.292 | 9.441 | 9.213 | 9.371 | 100,879 | +0.01(+0.11%) |
Jul 12, 2019 | 9.560 | 9.560 | 9.348 | 9.362 | 106,069 | +0.05(+0.53%) |
Jul 11, 2019 | 9.272 | 9.431 | 9.272 | 9.312 | 209,010 | +0.16(+1.74%) |
Jul 10, 2019 | 9.163 | 9.193 | 9.064 | 9.153 | 180,255 | -0.33(-3.46%) |
Jul 09, 2019 | 9.411 | 9.510 | 9.342 | 9.481 | 193,727 | +0.22(+2.36%) |
Jul 08, 2019 | 9.451 | 9.475 | 9.242 | 9.262 | 165,517 | -0.20(-2.10%) |
Jul 05, 2019 | 9.401 | 9.501 | 9.371 | 9.461 | 111,207 | +0.11(+1.17%) |
Jul 03, 2019 | 9.461 | 9.481 | 9.332 | 9.352 | 105,666 | -0.19(-1.98%) |
Jul 02, 2019 | 9.491 | 9.590 | 9.421 | 9.540 | 238,905 | +0.14(+1.48%) |
Jul 01, 2019 | 9.223 | 9.491 | 9.203 | 9.401 | 244,457 | -0.30(-3.07%) |
Jun 28, 2019 | 9.471 | 9.779 | 9.431 | 9.699 | 157,845 | +0.23(+2.41%) |
Jun 27, 2019 | 9.421 | 9.510 | 9.362 | 9.471 | 123,549 | -0.02(-0.21%) |
Jun 26, 2019 | 9.659 | 9.659 | 9.322 | 9.491 | 311,979 | -0.32(-3.24%) |
Jun 25, 2019 | 9.699 | 9.878 | 9.630 | 9.808 | 241,381 | +0.28(+2.93%) |
Jun 24, 2019 | 9.599 | 9.668 | 9.490 | 9.529 | 146,175 | -0.12(-1.23%) |
Jun 21, 2019 | 9.777 | 9.866 | 9.619 | 9.648 | 246,270 | +0.15(+1.56%) |
Jun 20, 2019 | 9.599 | 9.599 | 9.391 | 9.500 | 348,686 | -0.72(-7.07%) |
Jun 19, 2019 | 10.35 | 10.35 | 10.05 | 10.22 | 109,833 | -0.04(-0.38%) |
Jun 18, 2019 | 10.57 | 10.57 | 10.21 | 10.26 | 287,301 | -0.48(-4.51%) |
Jun 17, 2019 | 10.74 | 10.77 | 10.52 | 10.75 | 143,963 | -0.10(-0.91%) |
Jun 14, 2019 | 10.74 | 10.90 | 10.71 | 10.85 | 92,970 | +0.08(+0.74%) |
Jun 13, 2019 | 10.91 | 10.91 | 10.64 | 10.77 | 290,025 | -0.42(-3.72%) |
Jun 12, 2019 | 10.98 | 11.31 | 10.89 | 11.18 | 390,949 | +0.25(+2.26%) |
Jun 11, 2019 | 10.89 | 11.00 | 10.80 | 10.93 | 208,009 | -0.45(-3.91%) |
Jun 10, 2019 | 11.46 | 11.48 | 11.35 | 11.38 | 118,879 | -0.22(-1.88%) |
Jun 07, 2019 | 11.63 | 11.63 | 11.37 | 11.60 | 128,238 | -0.14(-1.18%) |
Jun 06, 2019 | 11.80 | 11.86 | 11.68 | 11.74 | 92,229 | -0.32(-2.63%) |
Jun 05, 2019 | 11.97 | 12.22 | 11.88 | 12.05 | 124,747 | +0.02(+0.16%) |
Jun 04, 2019 | 11.99 | 12.23 | 11.92 | 12.03 | 78,935 | +0.09(+0.75%) |
Jun 03, 2019 | 12.16 | 12.16 | 11.73 | 11.94 | 268,443 | -0.79(-6.22%) |
May 31, 2019 | 12.81 | 12.94 | 12.53 | 12.74 | 98,730 | +0.11(+0.86%) |
May 30, 2019 | 12.61 | 12.68 | 12.39 | 12.63 | 135,100 | +0.06(+0.46%) |
May 29, 2019 | 13.12 | 13.27 | 12.57 | 12.57 | 117,207 | -0.65(-4.93%) |
May 28, 2019 | 12.81 | 13.27 | 12.76 | 13.22 | 136,735 | +0.41(+3.17%) |
May 24, 2019 | 12.61 | 12.91 | 12.61 | 12.81 | 300,739 | -0.31(-2.34%) |
May 23, 2019 | 13.02 | 13.28 | 13.00 | 13.12 | 128,614 | +0.47(+3.67%) |
May 22, 2019 | 12.60 | 12.72 | 12.49 | 12.66 | 225,476 | -0.21(-1.62%) |
May 21, 2019 | 13.10 | 13.14 | 12.86 | 12.86 | 120,808 | -0.69(-5.11%) |
May 20, 2019 | 13.51 | 13.63 | 13.43 | 13.56 | 63,444 | -0.12(-0.87%) |
May 17, 2019 | 13.58 | 13.71 | 13.35 | 13.68 | 110,857 | +0.21(+1.54%) |
May 16, 2019 | 13.28 | 13.57 | 13.11 | 13.47 | 78,201 | -0.17(-1.23%) |
May 15, 2019 | 13.84 | 13.88 | 13.45 | 13.64 | 64,755 | +0.18(+1.32%) |
May 14, 2019 | 13.86 | 13.95 | 13.50 | 13.46 | 154,965 | -1.17(-7.98%) |
May 13, 2019 | 14.50 | 14.87 | 14.44 | 14.63 | 162,859 | +0.54(+3.87%) |
May 10, 2019 | 14.20 | 14.61 | 14.03 | 14.08 | 163,810 | -0.39(-2.67%) |
May 09, 2019 | 14.26 | 14.83 | 14.26 | 14.47 | 393,208 | +0.69(+5.03%) |
May 08, 2019 | 13.67 | 13.77 | 13.47 | 13.77 | 131,706 | +0.11(+0.80%) |
May 07, 2019 | 13.39 | 13.82 | 13.38 | 13.67 | 159,796 | +0.42(+3.14%) |
May 06, 2019 | 13.55 | 13.59 | 13.23 | 13.25 | 84,073 | +0.26(+1.98%) |
May 03, 2019 | 13.23 | 13.26 | 12.85 | 12.99 | 90,039 | -0.38(-2.81%) |
May 02, 2019 | 13.44 | 13.69 | 13.32 | 13.37 | 103,054 | -0.03(-0.22%) |