Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.990 | 10.15 | 9.820 | 9.870 | 96,892 | -0.14(-1.40%) |
Jul 30, 2019 | 9.670 | 10.14 | 9.650 | 10.01 | 168,261 | +0.31(+3.20%) |
Jul 29, 2019 | 9.750 | 9.770 | 9.620 | 9.700 | 50,386 | -0.03(-0.31%) |
Jul 26, 2019 | 9.490 | 9.780 | 9.490 | 9.730 | 66,900 | +0.28(+2.96%) |
Jul 25, 2019 | 9.640 | 9.680 | 9.440 | 9.450 | 217,892 | -0.15(-1.56%) |
Jul 24, 2019 | 9.230 | 9.680 | 9.180 | 9.600 | 145,648 | +0.32(+3.45%) |
Jul 23, 2019 | 9.290 | 9.340 | 9.190 | 9.280 | 188,769 | -0.02(-0.22%) |
Jul 22, 2019 | 9.320 | 9.360 | 9.250 | 9.300 | 71,123 | -0.02(-0.21%) |
Jul 19, 2019 | 9.530 | 9.540 | 9.310 | 9.320 | 63,900 | -0.26(-2.71%) |
Jul 18, 2019 | 9.680 | 9.680 | 9.530 | 9.580 | 72,890 | -0.11(-1.14%) |
Jul 17, 2019 | 9.640 | 9.900 | 9.630 | 9.690 | 161,485 | +0.04(+0.41%) |
Jul 16, 2019 | 9.430 | 9.720 | 9.430 | 9.650 | 204,918 | +0.24(+2.55%) |
Jul 15, 2019 | 9.200 | 9.440 | 9.120 | 9.410 | 301,811 | +0.19(+2.06%) |
Jul 12, 2019 | 9.230 | 9.270 | 9.158 | 9.220 | 264,500 | -0.01(-0.11%) |
Jul 11, 2019 | 9.380 | 9.400 | 9.136 | 9.230 | 103,656 | -0.13(-1.39%) |
Jul 10, 2019 | 9.490 | 9.500 | 9.300 | 9.360 | 146,788 | -0.12(-1.27%) |
Jul 09, 2019 | 9.650 | 9.650 | 9.460 | 9.480 | 161,251 | -0.19(-1.96%) |
Jul 08, 2019 | 9.700 | 9.700 | 9.640 | 9.670 | 159,833 | -0.03(-0.31%) |
Jul 05, 2019 | 9.700 | 9.700 | 9.650 | 9.700 | 114,600 | +0.00(+0.00%) |
Jul 03, 2019 | 9.750 | 10.00 | 9.610 | 9.700 | 143,300 | +0.00(+0.00%) |
Jul 02, 2019 | 9.700 | 9.740 | 9.640 | 9.700 | 171,793 | +0.00(+0.00%) |
Jul 01, 2019 | 9.760 | 9.840 | 9.590 | 9.700 | 224,158 | +0.00(+0.00%) |
Jun 28, 2019 | 9.680 | 9.720 | 9.590 | 9.700 | 328,400 | +0.01(+0.10%) |
Jun 27, 2019 | 9.600 | 9.750 | 9.580 | 9.690 | 566,691 | +0.00(+0.00%) |
Jun 26, 2019 | 9.730 | 9.790 | 9.620 | 9.690 | 112,480 | +0.05(+0.52%) |
Jun 25, 2019 | 9.560 | 9.680 | 9.427 | 9.640 | 102,577 | +0.09(+0.94%) |
Jun 24, 2019 | 9.850 | 9.930 | 9.550 | 9.550 | 119,524 | -0.31(-3.14%) |
Jun 21, 2019 | 10.08 | 10.16 | 9.684 | 9.860 | 254,800 | -0.29(-2.86%) |
Jun 20, 2019 | 10.35 | 10.35 | 9.970 | 10.15 | 151,274 | -0.09(-0.88%) |
Jun 19, 2019 | 10.21 | 10.31 | 10.08 | 10.24 | 155,054 | +0.08(+0.79%) |
Jun 18, 2019 | 10.33 | 10.38 | 9.780 | 10.16 | 196,332 | +0.08(+0.79%) |
Jun 17, 2019 | 10.00 | 10.41 | 9.600 | 10.08 | 801,979 | +1.07(+11.88%) |
Jun 14, 2019 | 9.160 | 9.313 | 8.990 | 9.010 | 71,900 | -0.17(-1.85%) |
Jun 13, 2019 | 9.030 | 9.350 | 8.965 | 9.180 | 260,350 | +0.16(+1.77%) |
Jun 12, 2019 | 8.940 | 9.060 | 8.920 | 9.020 | 58,342 | +0.08(+0.89%) |
Jun 11, 2019 | 8.930 | 9.000 | 8.780 | 8.940 | 57,596 | +0.03(+0.34%) |
Jun 10, 2019 | 8.950 | 9.070 | 8.890 | 8.910 | 87,385 | -0.02(-0.22%) |
Jun 07, 2019 | 8.790 | 8.990 | 8.790 | 8.930 | 67,500 | +0.18(+2.06%) |
Jun 06, 2019 | 8.880 | 8.893 | 8.705 | 8.750 | 75,935 | -0.15(-1.69%) |
Jun 05, 2019 | 9.040 | 9.040 | 8.860 | 8.900 | 78,987 | -0.10(-1.11%) |
Jun 04, 2019 | 8.870 | 9.020 | 8.730 | 9.000 | 190,415 | +0.20(+2.27%) |
Jun 03, 2019 | 8.730 | 8.840 | 8.520 | 8.800 | 118,995 | +0.06(+0.69%) |
May 31, 2019 | 8.770 | 8.840 | 8.721 | 8.740 | 46,600 | -0.14(-1.58%) |
May 30, 2019 | 8.940 | 8.990 | 8.810 | 8.880 | 73,472 | -0.05(-0.56%) |
May 29, 2019 | 9.060 | 9.060 | 8.820 | 8.930 | 69,790 | -0.12(-1.33%) |
May 28, 2019 | 9.130 | 9.230 | 8.760 | 9.050 | 113,585 | -0.07(-0.77%) |
May 24, 2019 | 9.250 | 9.255 | 9.030 | 9.120 | 54,900 | -0.03(-0.33%) |
May 23, 2019 | 9.340 | 9.400 | 9.080 | 9.150 | 69,885 | -0.25(-2.66%) |
May 22, 2019 | 9.400 | 9.440 | 9.250 | 9.400 | 110,596 | +0.01(+0.11%) |
May 21, 2019 | 8.920 | 9.613 | 8.850 | 9.390 | 495,626 | +0.54(+6.10%) |
May 20, 2019 | 9.030 | 9.030 | 8.850 | 8.850 | 67,530 | -0.24(-2.64%) |
May 17, 2019 | 9.120 | 9.190 | 9.010 | 9.090 | 44,600 | -0.05(-0.55%) |
May 16, 2019 | 9.150 | 9.280 | 9.100 | 9.140 | 60,077 | +0.02(+0.22%) |
May 15, 2019 | 8.920 | 9.150 | 8.920 | 9.120 | 115,818 | +0.10(+1.11%) |
May 14, 2019 | 9.000 | 9.130 | 8.950 | 9.020 | 80,704 | +0.01(+0.11%) |
May 13, 2019 | 8.920 | 9.080 | 8.800 | 9.010 | 126,400 | +0.01(+0.11%) |
May 10, 2019 | 8.900 | 9.090 | 8.820 | 9.000 | 298,000 | +0.04(+0.45%) |
May 09, 2019 | 9.280 | 9.280 | 8.580 | 8.960 | 142,169 | -0.04(-0.44%) |
May 08, 2019 | 8.980 | 9.070 | 8.920 | 9.000 | 88,131 | +0.03(+0.33%) |
May 07, 2019 | 9.200 | 9.380 | 8.920 | 8.970 | 121,821 | -0.30(-3.24%) |
May 06, 2019 | 9.300 | 9.313 | 9.150 | 9.270 | 85,607 | -0.11(-1.17%) |
May 03, 2019 | 9.190 | 9.435 | 9.190 | 9.380 | 137,600 | +0.23(+2.51%) |
May 02, 2019 | 9.080 | 9.300 | 8.240 | 9.150 | 342,167 | +0.06(+0.66%) |