Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.760 | 9.180 | 8.760 | 9.040 | 231,161 | +0.36(+4.15%) |
Jul 30, 2019 | 8.830 | 8.950 | 8.500 | 8.680 | 157,848 | -0.14(-1.59%) |
Jul 29, 2019 | 9.080 | 9.080 | 8.800 | 8.820 | 118,566 | -0.28(-3.08%) |
Jul 26, 2019 | 9.400 | 9.410 | 9.030 | 9.100 | 121,889 | -0.30(-3.19%) |
Jul 25, 2019 | 9.710 | 9.720 | 9.370 | 9.400 | 878,214 | -0.33(-3.39%) |
Jul 24, 2019 | 9.460 | 9.740 | 9.400 | 9.730 | 90,634 | +0.17(+1.78%) |
Jul 23, 2019 | 9.810 | 9.900 | 9.490 | 9.560 | 119,176 | -0.18(-1.85%) |
Jul 22, 2019 | 9.790 | 9.870 | 9.690 | 9.740 | 68,145 | -0.03(-0.31%) |
Jul 19, 2019 | 9.820 | 9.920 | 9.660 | 9.770 | 71,027 | -0.06(-0.61%) |
Jul 18, 2019 | 10.00 | 10.10 | 9.760 | 9.830 | 62,133 | -0.16(-1.60%) |
Jul 17, 2019 | 10.08 | 10.21 | 9.910 | 9.990 | 54,292 | -0.22(-2.15%) |
Jul 16, 2019 | 10.31 | 10.37 | 10.14 | 10.21 | 27,277 | -0.11(-1.07%) |
Jul 15, 2019 | 10.23 | 10.46 | 10.17 | 10.32 | 89,649 | +0.10(+0.98%) |
Jul 12, 2019 | 10.28 | 10.46 | 10.20 | 10.22 | 54,025 | -0.04(-0.39%) |
Jul 11, 2019 | 10.62 | 10.69 | 10.21 | 10.26 | 177,381 | -0.34(-3.21%) |
Jul 10, 2019 | 10.81 | 10.82 | 10.57 | 10.60 | 88,091 | -0.21(-1.94%) |
Jul 09, 2019 | 11.11 | 11.17 | 10.70 | 10.81 | 52,907 | -0.30(-2.70%) |
Jul 08, 2019 | 11.31 | 11.31 | 11.00 | 11.11 | 65,317 | -0.25(-2.20%) |
Jul 05, 2019 | 11.20 | 11.50 | 11.19 | 11.36 | 70,607 | +0.12(+1.07%) |
Jul 04, 2019 | 11.50 | 11.50 | 11.18 | 11.24 | 29,326 | -0.22(-1.92%) |
Jul 03, 2019 | 11.37 | 11.67 | 11.32 | 11.46 | 50,123 | +0.17(+1.51%) |
Jul 02, 2019 | 11.51 | 11.51 | 11.25 | 11.29 | 30,669 | -0.19(-1.66%) |
Jun 28, 2019 | 11.48 | 11.48 | 11.48 | 0 | +0.28(+2.50%) | |
Jun 27, 2019 | 11.08 | 11.29 | 11.05 | 11.20 | 45,636 | +0.14(+1.27%) |
Jun 26, 2019 | 10.90 | 11.14 | 10.90 | 11.06 | 37,295 | +0.15(+1.37%) |
Jun 25, 2019 | 11.02 | 11.02 | 10.82 | 10.91 | 57,815 | -0.11(-1.00%) |
Jun 24, 2019 | 11.26 | 11.49 | 10.87 | 11.02 | 73,059 | -0.24(-2.13%) |
Jun 21, 2019 | 11.77 | 11.77 | 11.26 | 11.26 | 91,780 | -0.54(-4.58%) |
Jun 20, 2019 | 11.69 | 11.98 | 11.60 | 11.80 | 102,900 | -0.12(-1.01%) |
Jun 19, 2019 | 11.91 | 11.98 | 11.72 | 11.92 | 35,669 | +0.02(+0.17%) |
Jun 18, 2019 | 11.96 | 12.20 | 11.89 | 11.90 | 73,332 | +0.03(+0.25%) |
Jun 17, 2019 | 11.89 | 12.09 | 11.77 | 11.87 | 28,773 | -0.02(-0.17%) |
Jun 14, 2019 | 12.12 | 12.12 | 11.83 | 11.89 | 33,419 | -0.31(-2.54%) |
Jun 13, 2019 | 11.99 | 12.45 | 11.80 | 12.20 | 121,269 | +0.49(+4.18%) |
Jun 12, 2019 | 11.77 | 11.83 | 11.49 | 11.71 | 51,034 | -0.12(-1.01%) |
Jun 11, 2019 | 11.62 | 11.87 | 11.51 | 11.83 | 46,124 | +0.27(+2.34%) |
Jun 10, 2019 | 11.32 | 11.60 | 11.21 | 11.56 | 79,246 | +0.27(+2.39%) |
Jun 07, 2019 | 11.07 | 11.38 | 11.07 | 11.29 | 31,891 | +0.24(+2.17%) |
Jun 06, 2019 | 11.20 | 11.23 | 11.01 | 11.05 | 26,574 | -0.18(-1.60%) |
Jun 05, 2019 | 11.57 | 11.57 | 11.05 | 11.23 | 43,709 | -0.27(-2.35%) |
Jun 04, 2019 | 11.19 | 11.58 | 11.19 | 11.50 | 55,263 | +0.29(+2.59%) |
Jun 03, 2019 | 10.93 | 11.39 | 10.93 | 11.21 | 48,913 | +0.25(+2.28%) |
May 31, 2019 | 10.94 | 11.09 | 10.90 | 10.96 | 27,604 | -0.11(-0.99%) |
May 30, 2019 | 10.98 | 11.14 | 10.80 | 11.07 | 43,976 | +0.04(+0.36%) |
May 29, 2019 | 10.98 | 11.11 | 10.96 | 11.03 | 23,485 | -0.04(-0.36%) |
May 28, 2019 | 11.02 | 11.16 | 11.00 | 11.07 | 22,909 | -0.02(-0.18%) |
May 27, 2019 | 11.00 | 11.18 | 11.00 | 11.09 | 13,197 | +0.07(+0.64%) |
May 24, 2019 | 11.09 | 11.17 | 10.99 | 11.02 | 23,160 | -0.02(-0.18%) |
May 23, 2019 | 11.16 | 11.20 | 11.00 | 11.04 | 106,097 | -0.25(-2.21%) |
May 22, 2019 | 11.13 | 11.39 | 11.05 | 11.29 | 43,051 | +0.09(+0.80%) |
May 21, 2019 | 11.07 | 11.33 | 11.07 | 11.20 | 45,131 | +0.10(+0.90%) |
May 17, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.05(+0.45%) | |
May 16, 2019 | 11.10 | 11.13 | 10.98 | 11.05 | 43,486 | -0.04(-0.36%) |
May 15, 2019 | 11.04 | 11.12 | 11.00 | 11.09 | 33,942 | -0.02(-0.18%) |
May 14, 2019 | 11.12 | 11.21 | 11.06 | 11.11 | 12,711 | +0.02(+0.18%) |
May 13, 2019 | 11.35 | 11.40 | 11.06 | 11.09 | 85,663 | -0.39(-3.40%) |
May 10, 2019 | 10.95 | 11.70 | 10.91 | 11.48 | 125,691 | +0.50(+4.55%) |
May 09, 2019 | 10.81 | 11.01 | 10.76 | 10.98 | 125,872 | +0.01(+0.09%) |
May 08, 2019 | 10.37 | 11.02 | 10.37 | 10.97 | 165,058 | +0.31(+2.91%) |
May 07, 2019 | 10.60 | 10.66 | 10.24 | 10.66 | 168,358 | -0.01(-0.09%) |
May 06, 2019 | 10.38 | 10.71 | 10.16 | 10.67 | 125,606 | -0.09(-0.84%) |
May 03, 2019 | 11.00 | 11.25 | 10.03 | 10.76 | 526,351 | -0.91(-7.80%) |
May 02, 2019 | 11.71 | 11.71 | 11.45 | 11.67 | 60,768 | -0.06(-0.51%) |