Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.880 | 10.98 | 9.880 | 10.56 | 234,949 | +0.57(+5.71%) |
Jul 30, 2019 | 10.25 | 10.62 | 9.300 | 9.990 | 710,154 | -0.40(-3.85%) |
Jul 29, 2019 | 10.88 | 11.00 | 10.23 | 10.39 | 477,332 | -0.54(-4.94%) |
Jul 26, 2019 | 11.10 | 11.40 | 10.85 | 10.93 | 266,500 | -0.18(-1.62%) |
Jul 25, 2019 | 11.32 | 11.47 | 10.85 | 11.11 | 339,595 | -0.13(-1.16%) |
Jul 24, 2019 | 11.24 | 11.46 | 11.07 | 11.24 | 135,368 | +0.00(+0.00%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.20 | 11.24 | 140,215 | -0.11(-0.97%) |
Jul 22, 2019 | 11.89 | 12.08 | 11.20 | 11.35 | 258,477 | -0.55(-4.62%) |
Jul 19, 2019 | 11.55 | 11.98 | 11.51 | 11.90 | 157,900 | +0.39(+3.39%) |
Jul 18, 2019 | 12.02 | 12.32 | 11.00 | 11.51 | 354,935 | -0.55(-4.56%) |
Jul 17, 2019 | 13.08 | 13.10 | 12.03 | 12.06 | 272,592 | -0.94(-7.23%) |
Jul 16, 2019 | 12.94 | 13.10 | 12.36 | 13.00 | 256,875 | +0.19(+1.48%) |
Jul 15, 2019 | 12.08 | 13.25 | 12.08 | 12.81 | 595,465 | +0.81(+6.75%) |
Jul 12, 2019 | 11.18 | 12.09 | 11.17 | 12.00 | 292,700 | +0.73(+6.48%) |
Jul 11, 2019 | 11.29 | 11.50 | 10.91 | 11.27 | 212,386 | -0.02(-0.18%) |
Jul 10, 2019 | 11.42 | 11.69 | 10.89 | 11.29 | 281,412 | -0.11(-0.96%) |
Jul 09, 2019 | 11.36 | 11.84 | 11.36 | 11.40 | 201,820 | -0.02(-0.18%) |
Jul 08, 2019 | 11.19 | 11.86 | 11.19 | 11.42 | 269,655 | +0.24(+2.15%) |
Jul 05, 2019 | 11.64 | 12.00 | 11.17 | 11.18 | 269,500 | -0.52(-4.44%) |
Jul 03, 2019 | 12.26 | 12.26 | 11.67 | 11.70 | 144,700 | -0.56(-4.57%) |
Jul 02, 2019 | 12.56 | 12.62 | 12.05 | 12.26 | 200,996 | -0.29(-2.31%) |
Jul 01, 2019 | 12.62 | 12.68 | 12.16 | 12.55 | 482,084 | +0.45(+3.72%) |
Jun 28, 2019 | 11.28 | 12.16 | 11.16 | 12.10 | 578,100 | +0.82(+7.27%) |
Jun 27, 2019 | 11.39 | 11.85 | 11.00 | 11.28 | 303,016 | -0.09(-0.79%) |
Jun 26, 2019 | 12.34 | 12.49 | 11.10 | 11.37 | 559,353 | -0.79(-6.50%) |
Jun 25, 2019 | 12.23 | 12.96 | 12.00 | 12.16 | 623,828 | -0.38(-3.03%) |
Jun 24, 2019 | 12.24 | 13.56 | 11.91 | 12.54 | 1,201,267 | +0.27(+2.20%) |
Jun 21, 2019 | 11.14 | 12.62 | 10.76 | 12.27 | 1,134,800 | +1.31(+11.95%) |
Jun 20, 2019 | 11.25 | 11.30 | 10.75 | 10.96 | 395,567 | -0.05(-0.45%) |
Jun 19, 2019 | 11.00 | 11.49 | 10.54 | 11.01 | 648,599 | +0.21(+1.94%) |
Jun 18, 2019 | 11.84 | 11.98 | 10.51 | 10.80 | 830,919 | -0.56(-4.93%) |
Jun 17, 2019 | 11.90 | 12.75 | 11.36 | 11.36 | 1,586,629 | -0.36(-3.07%) |
Jun 14, 2019 | 11.44 | 11.90 | 10.75 | 11.72 | 1,119,300 | +0.51(+4.55%) |
Jun 13, 2019 | 12.21 | 12.40 | 10.84 | 11.21 | 3,319,491 | -0.64(-5.40%) |
Jun 12, 2019 | 11.57 | 12.65 | 10.50 | 11.85 | 2,455,726 | -0.20(-1.66%) |
Jun 11, 2019 | 15.01 | 15.50 | 11.68 | 12.05 | 6,083,732 | -1.74(-12.62%) |
Jun 10, 2019 | 10.79 | 22.82 | 9.750 | 13.79 | 26,401,220 | +9.44(+217.01%) |
Jun 07, 2019 | 4.000 | 4.500 | 4.000 | 4.350 | 309,600 | +0.34(+8.48%) |
Jun 06, 2019 | 4.300 | 4.390 | 4.000 | 4.010 | 69,434 | -0.20(-4.75%) |
Jun 05, 2019 | 4.250 | 4.410 | 4.150 | 4.210 | 126,080 | -0.08(-1.86%) |
Jun 04, 2019 | 4.210 | 4.469 | 4.210 | 4.290 | 148,050 | +0.04(+0.94%) |
Jun 03, 2019 | 4.390 | 4.970 | 4.125 | 4.250 | 441,657 | -0.14(-3.19%) |
May 31, 2019 | 4.550 | 4.708 | 4.250 | 4.390 | 169,000 | -0.11(-2.44%) |
May 30, 2019 | 3.980 | 4.700 | 3.980 | 4.500 | 381,006 | +0.50(+12.50%) |
May 29, 2019 | 3.950 | 4.200 | 3.840 | 4.000 | 351,594 | +0.02(+0.50%) |
May 28, 2019 | 3.810 | 3.980 | 3.800 | 3.980 | 54,678 | +0.18(+4.74%) |
May 24, 2019 | 3.770 | 3.840 | 3.725 | 3.800 | 60,200 | +0.04(+1.06%) |
May 23, 2019 | 3.770 | 3.810 | 3.600 | 3.760 | 55,603 | -0.04(-1.05%) |
May 22, 2019 | 3.890 | 3.890 | 3.770 | 3.800 | 30,019 | +0.00(+0.00%) |
May 21, 2019 | 3.850 | 4.000 | 3.800 | 3.800 | 112,470 | +0.00(+0.00%) |
May 20, 2019 | 3.860 | 3.940 | 3.800 | 3.800 | 103,590 | -0.10(-2.56%) |
May 17, 2019 | 3.420 | 3.971 | 3.420 | 3.900 | 97,700 | +0.35(+9.86%) |
May 16, 2019 | 3.468 | 3.610 | 3.373 | 3.550 | 55,196 | +0.03(+0.85%) |
May 15, 2019 | 3.240 | 3.710 | 3.205 | 3.520 | 58,195 | +0.27(+8.31%) |
May 14, 2019 | 3.150 | 3.340 | 3.043 | 3.250 | 45,469 | +0.10(+3.17%) |
May 13, 2019 | 3.200 | 3.210 | 3.015 | 3.150 | 19,780 | -0.07(-2.17%) |
May 10, 2019 | 3.110 | 3.270 | 3.020 | 3.220 | 100,400 | +0.26(+8.78%) |
May 09, 2019 | 3.400 | 3.580 | 2.910 | 2.960 | 324,012 | -1.12(-27.45%) |
May 08, 2019 | 4.000 | 4.130 | 3.910 | 4.080 | 47,519 | +0.06(+1.49%) |
May 07, 2019 | 4.010 | 4.050 | 3.946 | 4.020 | 14,604 | +0.06(+1.52%) |
May 06, 2019 | 3.910 | 4.050 | 3.900 | 3.960 | 27,263 | -0.02(-0.50%) |
May 03, 2019 | 3.840 | 4.120 | 3.658 | 3.980 | 53,200 | +0.18(+4.74%) |
May 02, 2019 | 3.770 | 3.850 | 3.500 | 3.800 | 22,667 | -0.05(-1.30%) |