Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.820 | 9.890 | 9.810 | 9.820 | 133,773 | -0.04(-0.41%) |
Jul 30, 2019 | 9.870 | 9.910 | 9.830 | 9.860 | 84,838 | -0.05(-0.50%) |
Jul 29, 2019 | 9.890 | 10.00 | 9.760 | 9.910 | 265,344 | +0.04(+0.41%) |
Jul 26, 2019 | 9.950 | 9.980 | 9.860 | 9.870 | 152,457 | -0.07(-0.70%) |
Jul 25, 2019 | 9.870 | 9.950 | 9.800 | 9.940 | 162,751 | +0.08(+0.81%) |
Jul 24, 2019 | 9.910 | 9.920 | 9.810 | 9.860 | 105,550 | -0.08(-0.80%) |
Jul 23, 2019 | 9.920 | 10.01 | 9.850 | 9.940 | 186,413 | +0.04(+0.40%) |
Jul 22, 2019 | 9.930 | 9.970 | 9.820 | 9.900 | 138,350 | -0.01(-0.10%) |
Jul 19, 2019 | 9.890 | 9.950 | 9.850 | 9.910 | 124,744 | +0.04(+0.41%) |
Jul 18, 2019 | 9.850 | 9.910 | 9.850 | 9.870 | 172,623 | -0.03(-0.30%) |
Jul 17, 2019 | 9.850 | 9.910 | 9.800 | 9.900 | 97,678 | +0.04(+0.41%) |
Jul 16, 2019 | 10.04 | 10.04 | 9.810 | 9.860 | 148,902 | -0.22(-2.18%) |
Jul 15, 2019 | 10.04 | 10.11 | 9.990 | 10.08 | 111,905 | +0.03(+0.30%) |
Jul 12, 2019 | 9.980 | 10.05 | 9.880 | 10.05 | 144,566 | +0.04(+0.40%) |
Jul 11, 2019 | 9.860 | 10.10 | 9.820 | 10.01 | 891,208 | +0.18(+1.83%) |
Jul 10, 2019 | 9.900 | 9.910 | 9.800 | 9.830 | 90,171 | -0.06(-0.61%) |
Jul 09, 2019 | 9.730 | 9.900 | 9.690 | 9.890 | 549,833 | +0.16(+1.64%) |
Jul 08, 2019 | 9.700 | 9.780 | 9.630 | 9.730 | 429,560 | +0.01(+0.10%) |
Jul 05, 2019 | 9.530 | 9.900 | 9.380 | 9.720 | 299,966 | +0.13(+1.36%) |
Jul 04, 2019 | 9.560 | 9.670 | 9.550 | 9.590 | 70,942 | -0.09(-0.93%) |
Jul 03, 2019 | 9.600 | 9.680 | 9.560 | 9.680 | 238,512 | +0.04(+0.41%) |
Jul 02, 2019 | 9.570 | 9.720 | 9.520 | 9.640 | 239,626 | +0.04(+0.42%) |
Jun 28, 2019 | 9.600 | 9.600 | 9.600 | 0 | +0.06(+0.63%) | |
Jun 27, 2019 | 9.630 | 9.690 | 9.520 | 9.540 | 278,409 | -0.12(-1.24%) |
Jun 26, 2019 | 9.630 | 9.760 | 9.630 | 9.660 | 638,222 | +0.06(+0.63%) |
Jun 25, 2019 | 9.800 | 9.920 | 9.550 | 9.600 | 837,501 | -0.21(-2.14%) |
Jun 24, 2019 | 9.750 | 9.830 | 9.560 | 9.810 | 729,541 | +0.08(+0.82%) |
Jun 21, 2019 | 9.600 | 9.850 | 9.580 | 9.730 | 1,721,192 | +0.27(+2.85%) |
Jun 20, 2019 | 9.810 | 10.04 | 9.450 | 9.460 | 1,274,000 | -0.39(-3.96%) |
Jun 19, 2019 | 9.930 | 9.940 | 9.580 | 9.850 | 481,637 | -0.17(-1.70%) |
Jun 18, 2019 | 10.18 | 10.20 | 9.790 | 10.02 | 1,181,352 | -0.23(-2.24%) |
Jun 17, 2019 | 9.570 | 10.30 | 9.500 | 10.25 | 920,001 | +0.59(+6.11%) |
Jun 14, 2019 | 9.390 | 9.690 | 9.240 | 9.660 | 1,136,054 | +0.32(+3.43%) |
Jun 13, 2019 | 9.240 | 9.490 | 9.200 | 9.340 | 848,081 | +0.03(+0.32%) |
Jun 12, 2019 | 9.180 | 9.330 | 9.180 | 9.310 | 1,926,483 | +0.07(+0.76%) |
Jun 11, 2019 | 9.060 | 9.240 | 9.010 | 9.240 | 1,057,763 | +0.17(+1.87%) |
Jun 10, 2019 | 9.320 | 9.400 | 9.050 | 9.070 | 3,315,296 | +2.70(+42.39%) |
Jun 07, 2019 | 6.540 | 6.620 | 6.220 | 6.370 | 339,655 | -0.16(-2.45%) |
Jun 06, 2019 | 6.520 | 6.600 | 6.440 | 6.530 | 151,333 | +0.04(+0.62%) |
Jun 05, 2019 | 6.500 | 6.640 | 6.400 | 6.490 | 167,936 | +0.00(+0.00%) |
Jun 04, 2019 | 6.430 | 6.630 | 6.390 | 6.490 | 205,175 | +0.09(+1.41%) |
Jun 03, 2019 | 6.450 | 6.780 | 6.350 | 6.400 | 189,848 | -0.04(-0.62%) |
May 31, 2019 | 6.600 | 6.630 | 6.430 | 6.440 | 179,545 | -0.24(-3.59%) |
May 30, 2019 | 6.730 | 6.820 | 6.650 | 6.680 | 103,734 | -0.04(-0.60%) |
May 29, 2019 | 6.840 | 6.870 | 6.650 | 6.720 | 131,940 | -0.16(-2.33%) |
May 28, 2019 | 6.810 | 6.900 | 6.790 | 6.880 | 113,522 | +0.07(+1.03%) |
May 27, 2019 | 6.800 | 6.840 | 6.750 | 6.810 | 59,561 | -0.02(-0.29%) |
May 24, 2019 | 6.830 | 6.910 | 6.780 | 6.830 | 80,431 | +0.03(+0.44%) |
May 23, 2019 | 6.900 | 6.900 | 6.740 | 6.800 | 135,064 | -0.15(-2.16%) |
May 22, 2019 | 6.860 | 7.010 | 6.750 | 6.950 | 217,642 | +0.09(+1.31%) |
May 21, 2019 | 7.120 | 7.120 | 6.850 | 6.860 | 346,071 | -0.26(-3.65%) |
May 17, 2019 | 7.120 | 7.120 | 7.120 | 0 | -0.03(-0.42%) | |
May 16, 2019 | 7.150 | 7.210 | 7.100 | 7.150 | 93,511 | +0.02(+0.28%) |
May 15, 2019 | 7.010 | 7.200 | 7.010 | 7.130 | 108,800 | +0.07(+0.99%) |
May 14, 2019 | 7.060 | 7.120 | 6.940 | 7.060 | 160,864 | +0.02(+0.28%) |
May 13, 2019 | 7.100 | 7.160 | 6.950 | 7.040 | 224,200 | -0.12(-1.68%) |
May 10, 2019 | 7.120 | 7.200 | 7.090 | 7.160 | 171,744 | +0.03(+0.42%) |
May 09, 2019 | 7.160 | 7.230 | 7.110 | 7.130 | 123,214 | -0.08(-1.11%) |
May 08, 2019 | 7.310 | 7.370 | 7.210 | 7.210 | 220,444 | -0.10(-1.37%) |
May 07, 2019 | 7.500 | 7.510 | 7.270 | 7.310 | 298,627 | -0.26(-3.43%) |
May 06, 2019 | 7.370 | 7.790 | 7.330 | 7.570 | 584,555 | +0.18(+2.44%) |
May 03, 2019 | 7.330 | 7.440 | 7.290 | 7.390 | 371,006 | +0.09(+1.23%) |
May 02, 2019 | 7.370 | 7.450 | 7.270 | 7.300 | 105,386 | -0.07(-0.95%) |