Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.183 | 8.533 | 7.502 | 8.345 | 4,118 | -0.09(-1.10%) |
Jul 30, 2019 | 7.782 | 8.906 | 7.689 | 8.438 | 22,115 | -0.47(-5.27%) |
Jul 29, 2019 | 8.251 | 9.376 | 8.251 | 8.908 | 34,075 | +0.61(+7.34%) |
Jul 26, 2019 | 7.407 | 8.336 | 7.407 | 8.298 | 28,827 | +0.89(+12.03%) |
Jul 25, 2019 | 7.689 | 7.970 | 7.402 | 7.407 | 13,907 | -0.38(-4.82%) |
Jul 24, 2019 | 7.501 | 8.345 | 6.939 | 7.782 | 36,944 | +0.49(+6.77%) |
Jul 23, 2019 | 7.799 | 7.799 | 6.846 | 7.289 | 16,495 | -0.41(-5.26%) |
Jul 22, 2019 | 7.726 | 7.876 | 7.511 | 7.694 | 11,497 | +0.19(+2.58%) |
Jul 19, 2019 | 7.689 | 8.345 | 7.314 | 7.501 | 8,425 | -0.28(-3.61%) |
Jul 18, 2019 | 6.939 | 7.782 | 6.751 | 7.782 | 19,238 | +0.09(+1.22%) |
Jul 17, 2019 | 8.158 | 8.439 | 6.376 | 7.689 | 30,754 | -0.01(-0.12%) |
Jul 16, 2019 | 7.689 | 8.814 | 7.595 | 7.698 | 44,143 | -0.74(-8.78%) |
Jul 15, 2019 | 8.158 | 8.626 | 7.501 | 8.439 | 125,874 | -1.13(-11.76%) |
Jul 12, 2019 | 11.53 | 16.41 | 8.636 | 9.564 | 2,897,222 | +3.47(+56.92%) |
Jul 11, 2019 | 6.470 | 6.564 | 5.720 | 6.095 | 6,516 | -0.16(-2.59%) |
Jul 10, 2019 | 6.376 | 6.846 | 6.207 | 6.257 | 2,247 | +0.05(+0.82%) |
Jul 09, 2019 | 6.845 | 7.280 | 6.015 | 6.206 | 12,453 | -0.64(-9.33%) |
Jul 08, 2019 | 6.845 | 6.939 | 6.001 | 6.845 | 9,624 | +0.09(+1.39%) |
Jul 05, 2019 | 6.657 | 6.939 | 5.926 | 6.751 | 5,321 | +0.28(+4.35%) |
Jul 03, 2019 | 6.657 | 6.751 | 5.834 | 6.470 | 6,654 | +0.00(+0.00%) |
Jul 02, 2019 | 7.407 | 7.407 | 6.098 | 6.470 | 16,632 | -0.84(-11.54%) |
Jul 01, 2019 | 6.939 | 7.970 | 6.657 | 7.314 | 72,804 | +0.56(+8.33%) |
Jun 28, 2019 | 7.782 | 7.782 | 5.720 | 6.751 | 10,643 | -0.82(-10.78%) |
Jun 27, 2019 | 8.251 | 8.251 | 7.032 | 7.567 | 8,360 | -0.50(-6.16%) |
Jun 26, 2019 | 7.970 | 10.60 | 7.220 | 8.064 | 34,670 | -0.38(-4.44%) |
Jun 25, 2019 | 8.720 | 8.720 | 6.939 | 8.439 | 4,462 | -0.38(-4.26%) |
Jun 24, 2019 | 7.970 | 9.189 | 7.407 | 8.814 | 16,365 | +0.88(+11.15%) |
Jun 21, 2019 | 7.794 | 7.970 | 7.501 | 7.930 | 4,639 | +0.43(+5.71%) |
Jun 20, 2019 | 6.434 | 7.970 | 6.434 | 7.501 | 5,565 | +0.00(+0.00%) |
Jun 19, 2019 | 7.407 | 7.501 | 6.376 | 7.501 | 2,796 | -0.38(-4.76%) |
Jun 18, 2019 | 7.689 | 7.970 | 6.582 | 7.876 | 5,677 | +0.39(+5.26%) |
Jun 17, 2019 | 8.345 | 8.345 | 7.032 | 7.482 | 2,148 | -0.77(-9.32%) |
Jun 14, 2019 | 7.689 | 8.251 | 7.032 | 8.251 | 3,071 | +0.20(+2.42%) |
Jun 13, 2019 | 7.781 | 8.392 | 7.595 | 8.056 | 9,237 | +0.46(+6.07%) |
Jun 12, 2019 | 7.051 | 7.595 | 7.051 | 7.595 | 580 | -0.38(-4.71%) |
Jun 11, 2019 | 8.345 | 8.345 | 7.501 | 7.970 | 1,540 | -0.38(-4.49%) |
Jun 10, 2019 | 7.595 | 8.345 | 7.126 | 8.345 | 3,722 | +0.56(+7.20%) |
Jun 07, 2019 | 7.689 | 8.158 | 7.126 | 7.784 | 2,324 | +0.28(+3.78%) |
Jun 06, 2019 | 8.673 | 8.674 | 7.032 | 7.501 | 2,814 | -0.84(-10.11%) |
Jun 05, 2019 | 8.439 | 8.553 | 8.345 | 8.345 | 1,127 | +0.07(+0.80%) |
Jun 04, 2019 | 8.439 | 8.476 | 8.158 | 8.278 | 10,952 | +0.06(+0.79%) |
Jun 03, 2019 | 8.546 | 8.626 | 7.970 | 8.214 | 5,037 | +0.24(+3.06%) |
May 31, 2019 | 8.626 | 8.814 | 7.689 | 7.970 | 8,265 | +0.47(+6.25%) |
May 30, 2019 | 7.520 | 8.181 | 7.501 | 7.501 | 4,443 | +0.00(+0.00%) |
May 29, 2019 | 7.695 | 8.814 | 6.760 | 7.501 | 5,750 | +0.09(+1.27%) |
May 28, 2019 | 7.595 | 7.729 | 7.407 | 7.407 | 1,375 | -0.09(-1.25%) |
May 24, 2019 | 7.032 | 7.595 | 7.032 | 7.501 | 2,538 | +0.72(+10.65%) |
May 23, 2019 | 7.032 | 7.267 | 6.564 | 6.779 | 12,295 | -0.25(-3.60%) |
May 22, 2019 | 8.158 | 8.279 | 7.032 | 7.032 | 11,646 | -0.94(-11.76%) |
May 21, 2019 | 8.720 | 8.908 | 7.690 | 7.970 | 6,997 | -0.38(-4.49%) |
May 20, 2019 | 9.283 | 9.470 | 8.345 | 8.345 | 8,825 | -0.84(-9.18%) |
May 17, 2019 | 9.752 | 9.845 | 9.189 | 9.189 | 5,887 | -0.38(-3.92%) |
May 16, 2019 | 9.470 | 9.845 | 8.908 | 9.564 | 5,005 | +0.28(+3.04%) |
May 15, 2019 | 9.470 | 9.658 | 8.858 | 9.282 | 5,095 | -0.26(-2.69%) |
May 14, 2019 | 10.78 | 10.78 | 8.783 | 9.539 | 22,747 | -1.34(-12.30%) |
May 13, 2019 | 11.06 | 11.44 | 10.69 | 10.88 | 4,876 | -0.83(-7.09%) |
May 10, 2019 | 10.60 | 13.02 | 10.59 | 11.71 | 15,453 | +0.92(+8.57%) |
May 09, 2019 | 10.78 | 11.06 | 10.41 | 10.78 | 2,853 | +0.07(+0.66%) |
May 08, 2019 | 10.78 | 10.78 | 10.03 | 10.71 | 783 | -0.07(-0.65%) |
May 07, 2019 | 10.97 | 10.97 | 10.78 | 10.78 | 2,587 | -0.28(-2.54%) |
May 06, 2019 | 10.88 | 11.62 | 10.03 | 11.06 | 1,616 | -0.41(-3.60%) |
May 03, 2019 | 11.25 | 11.63 | 10.78 | 11.48 | 2,228 | -0.06(-0.49%) |
May 02, 2019 | 11.91 | 12.10 | 10.60 | 11.53 | 13,583 | -0.38(-3.15%) |