Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.290 | 8.350 | 8.051 | 8.110 | 23,921 | -0.08(-0.98%) |
Jul 30, 2019 | 8.300 | 8.396 | 8.190 | 8.190 | 14,854 | -0.27(-3.19%) |
Jul 29, 2019 | 8.360 | 8.479 | 8.151 | 8.460 | 25,715 | +0.34(+4.19%) |
Jul 26, 2019 | 7.980 | 8.306 | 7.980 | 8.120 | 15,100 | +0.35(+4.50%) |
Jul 25, 2019 | 7.600 | 7.997 | 7.310 | 7.770 | 31,881 | +0.11(+1.44%) |
Jul 24, 2019 | 7.310 | 7.920 | 7.310 | 7.660 | 21,639 | +0.33(+4.50%) |
Jul 23, 2019 | 7.570 | 7.570 | 7.060 | 7.330 | 34,238 | +0.05(+0.69%) |
Jul 22, 2019 | 7.880 | 8.200 | 7.250 | 7.280 | 52,427 | -0.62(-7.85%) |
Jul 19, 2019 | 8.600 | 8.989 | 7.900 | 7.900 | 248,100 | -0.76(-8.79%) |
Jul 18, 2019 | 9.240 | 9.300 | 8.511 | 8.662 | 55,051 | -0.64(-6.86%) |
Jul 17, 2019 | 8.060 | 9.300 | 7.810 | 9.300 | 47,656 | +0.14(+1.53%) |
Jul 16, 2019 | 8.940 | 9.240 | 8.940 | 9.160 | 17,764 | +0.29(+3.27%) |
Jul 15, 2019 | 9.150 | 9.238 | 8.870 | 8.870 | 7,648 | -0.17(-1.88%) |
Jul 12, 2019 | 8.730 | 9.149 | 8.720 | 9.040 | 16,400 | +0.40(+4.63%) |
Jul 11, 2019 | 9.190 | 9.400 | 8.640 | 8.640 | 60,713 | -0.56(-6.09%) |
Jul 10, 2019 | 9.020 | 9.450 | 9.020 | 9.200 | 30,943 | -0.01(-0.11%) |
Jul 09, 2019 | 9.398 | 9.398 | 9.011 | 9.210 | 11,215 | +0.20(+2.22%) |
Jul 08, 2019 | 9.090 | 9.490 | 9.010 | 9.010 | 6,485 | -0.08(-0.88%) |
Jul 05, 2019 | 9.010 | 9.550 | 9.000 | 9.090 | 20,100 | -0.14(-1.52%) |
Jul 03, 2019 | 9.360 | 9.590 | 9.010 | 9.230 | 48,100 | -0.28(-2.94%) |
Jul 02, 2019 | 9.600 | 9.600 | 9.178 | 9.510 | 2,429 | -0.17(-1.76%) |
Jul 01, 2019 | 9.600 | 9.930 | 9.330 | 9.680 | 93,951 | +0.09(+0.99%) |
Jun 28, 2019 | 9.240 | 9.600 | 9.070 | 9.585 | 75,600 | +0.34(+3.62%) |
Jun 27, 2019 | 9.600 | 9.600 | 9.250 | 9.250 | 67,759 | -0.48(-4.93%) |
Jun 26, 2019 | 9.970 | 10.00 | 9.460 | 9.730 | 30,398 | -0.25(-2.51%) |
Jun 25, 2019 | 9.980 | 9.980 | 9.551 | 9.980 | 20,622 | +0.00(+0.00%) |
Jun 24, 2019 | 9.940 | 9.980 | 9.400 | 9.980 | 58,234 | +0.03(+0.30%) |
Jun 21, 2019 | 9.650 | 9.950 | 9.370 | 9.950 | 124,300 | +0.31(+3.22%) |
Jun 20, 2019 | 9.210 | 9.779 | 9.200 | 9.640 | 141,571 | +0.53(+5.82%) |
Jun 19, 2019 | 9.720 | 9.890 | 9.010 | 9.110 | 45,674 | -0.73(-7.42%) |
Jun 18, 2019 | 9.590 | 9.970 | 9.580 | 9.840 | 71,877 | +0.14(+1.44%) |
Jun 17, 2019 | 9.170 | 9.700 | 9.003 | 9.700 | 60,879 | +0.53(+5.78%) |
Jun 14, 2019 | 8.700 | 9.200 | 8.670 | 9.170 | 49,100 | +0.46(+5.28%) |
Jun 13, 2019 | 8.580 | 8.890 | 8.181 | 8.710 | 45,964 | +0.13(+1.52%) |
Jun 12, 2019 | 8.410 | 8.740 | 8.350 | 8.580 | 38,612 | +0.13(+1.54%) |
Jun 11, 2019 | 8.340 | 8.700 | 8.010 | 8.450 | 40,938 | +0.04(+0.48%) |
Jun 10, 2019 | 7.920 | 8.440 | 7.920 | 8.410 | 30,449 | +0.16(+1.94%) |
Jun 07, 2019 | 7.920 | 8.759 | 7.920 | 8.250 | 60,000 | +0.46(+5.91%) |
Jun 06, 2019 | 8.270 | 8.839 | 7.770 | 7.790 | 89,749 | -0.41(-5.00%) |
Jun 05, 2019 | 9.450 | 9.450 | 8.200 | 8.200 | 91,818 | -1.45(-15.03%) |
Jun 04, 2019 | 8.600 | 9.690 | 8.566 | 9.650 | 24,829 | +0.70(+7.82%) |
Jun 03, 2019 | 9.900 | 9.900 | 8.930 | 8.950 | 28,847 | -0.78(-8.02%) |
May 31, 2019 | 10.25 | 10.46 | 9.600 | 9.730 | 24,100 | -0.53(-5.17%) |
May 30, 2019 | 10.02 | 10.41 | 10.01 | 10.26 | 42,053 | +0.33(+3.32%) |
May 29, 2019 | 9.100 | 10.23 | 9.100 | 9.930 | 168,524 | +0.73(+7.93%) |
May 28, 2019 | 9.120 | 9.490 | 9.060 | 9.200 | 108,554 | +0.19(+2.11%) |
May 24, 2019 | 9.120 | 9.830 | 9.000 | 9.010 | 88,900 | +0.01(+0.11%) |
May 23, 2019 | 8.990 | 9.730 | 8.990 | 9.000 | 90,821 | -0.19(-2.07%) |
May 22, 2019 | 9.410 | 9.730 | 9.110 | 9.190 | 80,012 | +0.05(+0.55%) |
May 21, 2019 | 9.230 | 9.880 | 9.050 | 9.140 | 178,970 | +0.14(+1.56%) |
May 20, 2019 | 9.100 | 9.560 | 9.000 | 9.000 | 112,616 | -0.23(-2.49%) |
May 17, 2019 | 9.490 | 9.807 | 9.100 | 9.230 | 72,000 | -0.47(-4.85%) |
May 16, 2019 | 9.810 | 10.02 | 9.700 | 9.700 | 48,202 | -0.18(-1.82%) |
May 15, 2019 | 9.690 | 10.00 | 9.690 | 9.880 | 15,946 | +0.08(+0.82%) |
May 14, 2019 | 9.970 | 10.32 | 9.800 | 9.800 | 86,537 | -0.12(-1.21%) |
May 13, 2019 | 9.700 | 10.25 | 9.270 | 9.920 | 66,532 | +0.12(+1.22%) |
May 10, 2019 | 9.930 | 10.38 | 9.800 | 9.800 | 110,900 | -0.44(-4.30%) |
May 09, 2019 | 10.26 | 10.61 | 10.15 | 10.24 | 48,221 | -0.20(-1.92%) |
May 08, 2019 | 10.50 | 10.78 | 10.30 | 10.44 | 52,220 | -0.05(-0.48%) |
May 07, 2019 | 10.46 | 10.86 | 10.11 | 10.49 | 110,926 | -0.03(-0.29%) |
May 06, 2019 | 10.25 | 10.73 | 10.10 | 10.52 | 47,804 | -0.08(-0.75%) |
May 03, 2019 | 10.57 | 10.80 | 10.57 | 10.60 | 157,700 | +0.05(+0.47%) |
May 02, 2019 | 10.73 | 10.88 | 10.52 | 10.55 | 170,307 | -0.18(-1.68%) |