Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.003 | 9.150 | 8.781 | 9.076 | 152,449 | +0.07(+0.82%) |
Jul 30, 2019 | 8.560 | 9.224 | 8.486 | 9.003 | 147,864 | +0.37(+4.27%) |
Jul 29, 2019 | 9.224 | 9.298 | 8.560 | 8.634 | 177,951 | -0.59(-6.40%) |
Jul 26, 2019 | 9.076 | 9.371 | 9.076 | 9.224 | 89,915 | +0.00(+0.00%) |
Jul 25, 2019 | 9.740 | 9.784 | 9.150 | 9.224 | 104,193 | -0.52(-5.30%) |
Jul 24, 2019 | 9.224 | 9.814 | 9.076 | 9.740 | 178,743 | +0.44(+4.76%) |
Jul 23, 2019 | 9.224 | 9.445 | 9.150 | 9.298 | 115,055 | +0.07(+0.80%) |
Jul 22, 2019 | 9.224 | 9.519 | 9.150 | 9.224 | 109,571 | -0.07(-0.79%) |
Jul 19, 2019 | 9.445 | 9.445 | 9.224 | 9.298 | 105,554 | -0.07(-0.79%) |
Jul 18, 2019 | 9.150 | 9.667 | 9.150 | 9.371 | 209,886 | +0.22(+2.42%) |
Jul 17, 2019 | 9.814 | 9.962 | 9.150 | 9.150 | 176,514 | -0.59(-6.06%) |
Jul 16, 2019 | 9.888 | 9.962 | 9.593 | 9.740 | 187,579 | -0.07(-0.75%) |
Jul 15, 2019 | 10.26 | 10.26 | 9.740 | 9.814 | 137,353 | -0.37(-3.62%) |
Jul 12, 2019 | 9.962 | 10.26 | 9.814 | 10.18 | 209,456 | +0.15(+1.47%) |
Jul 11, 2019 | 9.888 | 10.04 | 9.740 | 10.04 | 182,964 | +0.22(+2.26%) |
Jul 10, 2019 | 9.593 | 9.814 | 9.445 | 9.814 | 162,126 | +0.22(+2.31%) |
Jul 09, 2019 | 9.667 | 9.667 | 9.371 | 9.593 | 138,272 | +0.00(+0.00%) |
Jul 08, 2019 | 9.298 | 9.593 | 9.298 | 9.593 | 132,902 | +0.15(+1.56%) |
Jul 05, 2019 | 9.003 | 9.445 | 8.929 | 9.445 | 129,527 | +0.44(+4.92%) |
Jul 03, 2019 | 9.003 | 9.298 | 9.003 | 9.003 | 82,760 | -0.15(-1.61%) |
Jul 02, 2019 | 9.371 | 9.371 | 8.929 | 9.150 | 122,453 | -0.07(-0.80%) |
Jul 01, 2019 | 9.445 | 9.740 | 9.150 | 9.224 | 216,395 | -0.22(-2.34%) |
Jun 28, 2019 | 9.003 | 9.445 | 8.855 | 9.445 | 369,258 | +0.44(+4.92%) |
Jun 27, 2019 | 8.486 | 9.003 | 8.486 | 9.003 | 204,699 | +0.44(+5.17%) |
Jun 26, 2019 | 8.117 | 8.634 | 8.117 | 8.560 | 91,473 | +0.52(+6.42%) |
Jun 25, 2019 | 8.265 | 8.338 | 8.043 | 8.043 | 110,594 | -0.22(-2.68%) |
Jun 24, 2019 | 8.486 | 8.634 | 8.265 | 8.265 | 124,460 | -0.30(-3.45%) |
Jun 21, 2019 | 8.707 | 8.818 | 8.486 | 8.560 | 98,927 | -0.30(-3.33%) |
Jun 20, 2019 | 8.781 | 9.003 | 8.634 | 8.855 | 198,367 | +0.07(+0.84%) |
Jun 19, 2019 | 8.560 | 9.003 | 8.412 | 8.781 | 145,021 | +0.22(+2.59%) |
Jun 18, 2019 | 8.338 | 8.707 | 8.191 | 8.560 | 108,390 | +0.30(+3.57%) |
Jun 17, 2019 | 8.043 | 8.338 | 7.896 | 8.265 | 73,311 | +0.22(+2.75%) |
Jun 14, 2019 | 8.191 | 8.265 | 7.969 | 8.043 | 62,785 | -0.22(-2.68%) |
Jun 13, 2019 | 8.117 | 8.490 | 8.006 | 8.265 | 140,397 | +0.37(+4.67%) |
Jun 12, 2019 | 8.117 | 8.191 | 7.748 | 7.896 | 186,353 | -0.30(-3.60%) |
Jun 11, 2019 | 8.338 | 8.405 | 7.969 | 8.191 | 86,989 | -0.15(-1.77%) |
Jun 10, 2019 | 8.265 | 8.412 | 8.191 | 8.338 | 84,261 | +0.30(+3.67%) |
Jun 07, 2019 | 7.969 | 8.486 | 7.896 | 8.043 | 127,115 | +0.07(+0.93%) |
Jun 06, 2019 | 7.748 | 8.117 | 7.748 | 7.969 | 98,776 | +0.15(+1.89%) |
Jun 05, 2019 | 8.560 | 8.631 | 7.600 | 7.822 | 244,521 | -0.66(-7.83%) |
Jun 04, 2019 | 8.338 | 8.707 | 8.338 | 8.486 | 149,413 | +0.15(+1.77%) |
Jun 03, 2019 | 8.117 | 8.560 | 8.117 | 8.338 | 178,123 | +0.07(+0.89%) |
May 31, 2019 | 8.560 | 8.560 | 7.969 | 8.265 | 281,415 | -0.44(-5.08%) |
May 30, 2019 | 8.486 | 8.855 | 8.486 | 8.707 | 125,413 | +0.00(+0.00%) |
May 29, 2019 | 9.003 | 9.150 | 8.412 | 8.707 | 212,219 | -0.37(-4.07%) |
May 28, 2019 | 9.150 | 9.519 | 9.003 | 9.076 | 115,631 | -0.22(-2.38%) |
May 24, 2019 | 8.855 | 9.298 | 8.855 | 9.298 | 116,097 | +0.30(+3.28%) |
May 23, 2019 | 9.593 | 9.814 | 8.781 | 9.003 | 397,842 | -0.96(-9.63%) |
May 22, 2019 | 10.33 | 10.33 | 9.888 | 9.962 | 181,412 | -0.30(-2.88%) |
May 21, 2019 | 10.18 | 10.40 | 10.15 | 10.26 | 156,779 | +0.00(+0.00%) |
May 20, 2019 | 10.18 | 10.33 | 9.888 | 10.26 | 201,824 | +0.22(+2.21%) |
May 17, 2019 | 10.18 | 10.40 | 9.814 | 10.04 | 163,081 | -0.30(-2.86%) |
May 16, 2019 | 10.33 | 10.48 | 10.11 | 10.33 | 281,362 | +0.00(+0.00%) |
May 15, 2019 | 9.224 | 10.40 | 9.150 | 10.33 | 655,076 | +1.11(+12.00%) |
May 14, 2019 | 9.076 | 9.371 | 8.855 | 9.224 | 413,089 | +0.37(+4.17%) |
May 13, 2019 | 9.224 | 9.224 | 8.560 | 8.855 | 228,683 | -0.37(-4.00%) |
May 10, 2019 | 8.781 | 9.224 | 8.707 | 9.224 | 420,307 | +0.59(+6.84%) |
May 09, 2019 | 8.560 | 8.781 | 8.560 | 8.634 | 177,437 | +0.00(+0.00%) |
May 08, 2019 | 8.634 | 8.855 | 8.597 | 8.634 | 161,371 | -0.07(-0.85%) |
May 07, 2019 | 8.781 | 8.929 | 8.634 | 8.707 | 254,330 | -0.15(-1.67%) |
May 06, 2019 | 8.707 | 9.003 | 8.560 | 8.855 | 198,824 | -0.15(-1.64%) |
May 03, 2019 | 8.781 | 9.224 | 8.707 | 9.003 | 373,893 | +0.30(+3.39%) |
May 02, 2019 | 7.969 | 8.707 | 7.896 | 8.707 | 788,778 | +0.74(+9.26%) |