Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.483 | 9.796 | 9.434 | 9.492 | 21,543 | -0.05(-0.52%) |
Jul 30, 2019 | 9.516 | 9.590 | 9.483 | 9.541 | 11,863 | +0.03(+0.35%) |
Jul 29, 2019 | 9.307 | 9.755 | 9.307 | 9.508 | 6,727 | -0.09(-0.94%) |
Jul 26, 2019 | 9.541 | 9.714 | 9.541 | 9.599 | 12,876 | +0.05(+0.52%) |
Jul 25, 2019 | 9.706 | 9.706 | 9.467 | 9.549 | 14,006 | +0.00(+0.00%) |
Jul 24, 2019 | 9.558 | 9.673 | 9.500 | 9.549 | 3,876 | +0.02(+0.26%) |
Jul 23, 2019 | 9.632 | 9.665 | 9.434 | 9.525 | 11,837 | -0.13(-1.36%) |
Jul 22, 2019 | 9.467 | 9.689 | 9.467 | 9.656 | 9,495 | +0.17(+1.82%) |
Jul 19, 2019 | 9.516 | 9.722 | 9.483 | 9.483 | 4,494 | -0.14(-1.45%) |
Jul 18, 2019 | 9.451 | 9.706 | 9.442 | 9.623 | 5,804 | +0.22(+2.36%) |
Jul 17, 2019 | 9.706 | 9.706 | 9.294 | 9.401 | 4,933 | -0.20(-2.06%) |
Jul 16, 2019 | 9.195 | 9.693 | 9.195 | 9.599 | 2,739 | +0.32(+3.46%) |
Jul 15, 2019 | 9.344 | 9.426 | 9.278 | 9.278 | 6,571 | -0.19(-2.00%) |
Jul 12, 2019 | 9.763 | 9.772 | 9.417 | 9.467 | 7,531 | +0.02(+0.26%) |
Jul 11, 2019 | 9.311 | 9.640 | 9.162 | 9.442 | 17,406 | +0.21(+2.23%) |
Jul 10, 2019 | 9.352 | 9.385 | 9.236 | 9.236 | 5,186 | -0.12(-1.23%) |
Jul 09, 2019 | 9.162 | 9.368 | 9.162 | 9.352 | 2,662 | +0.12(+1.34%) |
Jul 08, 2019 | 9.294 | 9.311 | 9.212 | 9.228 | 5,075 | -0.15(-1.58%) |
Jul 05, 2019 | 9.368 | 9.376 | 9.258 | 9.376 | 5,587 | +0.01(+0.09%) |
Jul 03, 2019 | 9.360 | 9.368 | 9.352 | 9.368 | 1,457 | +0.02(+0.26%) |
Jul 02, 2019 | 9.344 | 9.344 | 9.344 | 9.344 | 2,327 | -0.03(-0.35%) |
Jul 01, 2019 | 9.376 | 9.467 | 9.311 | 9.376 | 8,868 | -0.07(-0.70%) |
Jun 28, 2019 | 9.204 | 9.467 | 9.187 | 9.442 | 78,837 | +0.26(+2.78%) |
Jun 27, 2019 | 9.047 | 9.187 | 9.047 | 9.187 | 9,971 | +0.11(+1.18%) |
Jun 26, 2019 | 8.959 | 9.080 | 8.959 | 9.080 | 4,137 | +0.18(+2.04%) |
Jun 25, 2019 | 9.113 | 9.113 | 8.899 | 8.899 | 4,469 | -0.11(-1.19%) |
Jun 24, 2019 | 9.055 | 9.113 | 8.899 | 9.006 | 15,650 | -0.07(-0.82%) |
Jun 21, 2019 | 8.932 | 9.162 | 8.932 | 9.080 | 18,099 | +0.04(+0.46%) |
Jun 20, 2019 | 9.050 | 9.169 | 8.973 | 9.039 | 11,711 | -0.02(-0.27%) |
Jun 19, 2019 | 9.129 | 9.179 | 8.977 | 9.064 | 10,578 | -0.12(-1.34%) |
Jun 18, 2019 | 9.179 | 9.187 | 9.014 | 9.187 | 6,515 | +0.01(+0.09%) |
Jun 17, 2019 | 9.187 | 9.187 | 9.121 | 9.179 | 11,116 | +0.05(+0.54%) |
Jun 14, 2019 | 9.121 | 9.220 | 8.998 | 9.129 | 10,203 | -0.07(-0.81%) |
Jun 13, 2019 | 9.014 | 9.204 | 8.924 | 9.204 | 4,584 | +0.08(+0.90%) |
Jun 12, 2019 | 8.825 | 9.121 | 8.825 | 9.121 | 2,278 | -0.01(-0.09%) |
Jun 11, 2019 | 9.055 | 9.138 | 8.858 | 9.129 | 15,936 | -0.01(-0.09%) |
Jun 10, 2019 | 9.121 | 9.261 | 9.055 | 9.138 | 6,297 | -0.02(-0.27%) |
Jun 07, 2019 | 9.545 | 9.545 | 8.957 | 9.162 | 10,325 | -0.14(-1.50%) |
Jun 06, 2019 | 9.426 | 9.558 | 9.179 | 9.302 | 6,110 | -0.04(-0.44%) |
Jun 05, 2019 | 9.459 | 9.730 | 9.262 | 9.344 | 4,065 | -0.26(-2.66%) |
Jun 04, 2019 | 9.278 | 9.599 | 9.237 | 9.599 | 6,619 | +0.43(+4.67%) |
Jun 03, 2019 | 9.179 | 9.179 | 9.171 | 9.171 | 5,183 | +0.01(+0.09%) |
May 31, 2019 | 9.401 | 9.401 | 9.162 | 9.162 | 4,737 | -0.14(-1.46%) |
May 30, 2019 | 9.494 | 9.559 | 9.282 | 9.298 | 7,207 | -0.07(-0.78%) |
May 29, 2019 | 9.689 | 9.689 | 9.371 | 9.371 | 7,214 | -0.20(-2.04%) |
May 28, 2019 | 9.852 | 9.852 | 9.567 | 9.567 | 9,361 | -0.21(-2.16%) |
May 24, 2019 | 9.599 | 9.811 | 9.575 | 9.779 | 14,247 | +0.46(+4.89%) |
May 23, 2019 | 9.290 | 9.673 | 9.290 | 9.323 | 7,473 | -0.36(-3.70%) |
May 22, 2019 | 9.656 | 9.722 | 9.388 | 9.681 | 8,467 | -0.01(-0.08%) |
May 21, 2019 | 9.624 | 9.730 | 9.575 | 9.689 | 4,351 | -0.12(-1.24%) |
May 20, 2019 | 9.795 | 9.811 | 9.749 | 9.811 | 4,355 | +0.15(+1.60%) |
May 17, 2019 | 9.420 | 9.811 | 9.217 | 9.656 | 19,405 | +0.21(+2.24%) |
May 16, 2019 | 9.551 | 9.559 | 9.445 | 9.445 | 3,596 | +0.09(+0.96%) |
May 15, 2019 | 9.331 | 9.510 | 9.201 | 9.355 | 4,400 | -0.09(-0.95%) |
May 14, 2019 | 9.249 | 9.512 | 9.249 | 9.445 | 11,688 | +0.32(+3.48%) |
May 13, 2019 | 9.355 | 9.754 | 9.127 | 9.127 | 8,227 | -0.36(-3.78%) |
May 10, 2019 | 9.388 | 9.678 | 9.388 | 9.485 | 4,298 | +0.11(+1.13%) |
May 09, 2019 | 9.654 | 9.654 | 9.371 | 9.380 | 4,592 | -0.24(-2.54%) |
May 08, 2019 | 9.494 | 9.669 | 9.494 | 9.624 | 4,345 | +0.19(+1.98%) |
May 07, 2019 | 9.477 | 9.485 | 9.388 | 9.437 | 5,307 | -0.20(-2.03%) |
May 06, 2019 | 9.762 | 9.795 | 9.632 | 9.632 | 4,188 | -0.18(-1.83%) |
May 03, 2019 | 9.705 | 9.811 | 9.666 | 9.811 | 7,737 | +0.17(+1.77%) |
May 02, 2019 | 9.599 | 9.648 | 9.599 | 9.640 | 3,355 | +0.02(+0.25%) |