Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.430 | 9.489 | 8.640 | 9.050 | 411,537 | -0.34(-3.62%) |
Jul 30, 2019 | 9.370 | 9.540 | 9.260 | 9.390 | 240,597 | +0.04(+0.43%) |
Jul 29, 2019 | 9.200 | 9.540 | 9.020 | 9.350 | 458,285 | +0.22(+2.41%) |
Jul 26, 2019 | 8.950 | 9.160 | 8.930 | 9.130 | 147,200 | +0.23(+2.58%) |
Jul 25, 2019 | 9.050 | 9.300 | 8.800 | 8.900 | 235,519 | -0.16(-1.77%) |
Jul 24, 2019 | 8.510 | 9.160 | 8.470 | 9.060 | 412,058 | +0.53(+6.21%) |
Jul 23, 2019 | 8.690 | 8.800 | 8.420 | 8.530 | 294,276 | -0.14(-1.61%) |
Jul 22, 2019 | 8.980 | 9.090 | 8.670 | 8.670 | 217,484 | -0.23(-2.58%) |
Jul 19, 2019 | 9.170 | 9.240 | 8.841 | 8.900 | 267,100 | -0.13(-1.44%) |
Jul 18, 2019 | 9.310 | 9.500 | 9.000 | 9.030 | 271,883 | -0.33(-3.53%) |
Jul 17, 2019 | 9.570 | 9.590 | 9.060 | 9.360 | 316,820 | -0.15(-1.58%) |
Jul 16, 2019 | 9.780 | 9.840 | 9.470 | 9.510 | 326,263 | -0.24(-2.46%) |
Jul 15, 2019 | 9.650 | 9.840 | 9.470 | 9.750 | 284,449 | +0.16(+1.67%) |
Jul 12, 2019 | 9.770 | 9.870 | 9.415 | 9.590 | 351,200 | -0.01(-0.10%) |
Jul 11, 2019 | 9.500 | 9.780 | 9.279 | 9.600 | 226,147 | +0.09(+0.95%) |
Jul 10, 2019 | 9.670 | 9.720 | 8.750 | 9.510 | 695,760 | -0.21(-2.16%) |
Jul 09, 2019 | 10.06 | 10.25 | 9.330 | 9.720 | 402,893 | -0.28(-2.80%) |
Jul 08, 2019 | 9.700 | 10.19 | 9.630 | 10.00 | 587,443 | +0.41(+4.28%) |
Jul 05, 2019 | 9.410 | 9.890 | 9.369 | 9.590 | 448,700 | +0.04(+0.42%) |
Jul 03, 2019 | 9.080 | 9.710 | 8.960 | 9.550 | 459,200 | +0.60(+6.70%) |
Jul 02, 2019 | 8.400 | 9.010 | 8.400 | 8.950 | 460,992 | +0.57(+6.80%) |
Jul 01, 2019 | 8.490 | 8.760 | 8.230 | 8.380 | 342,749 | +0.15(+1.82%) |
Jun 28, 2019 | 7.650 | 8.230 | 7.540 | 8.230 | 1,683,400 | +0.63(+8.29%) |
Jun 27, 2019 | 7.490 | 7.770 | 7.490 | 7.600 | 192,710 | +0.11(+1.47%) |
Jun 26, 2019 | 7.640 | 7.790 | 7.480 | 7.490 | 216,166 | -0.13(-1.71%) |
Jun 25, 2019 | 7.930 | 7.994 | 7.550 | 7.620 | 152,506 | -0.32(-4.03%) |
Jun 24, 2019 | 7.980 | 7.980 | 7.590 | 7.940 | 221,347 | +0.08(+1.02%) |
Jun 21, 2019 | 7.620 | 7.980 | 7.311 | 7.860 | 323,200 | +0.18(+2.34%) |
Jun 20, 2019 | 7.690 | 7.710 | 7.370 | 7.680 | 176,839 | +0.17(+2.26%) |
Jun 19, 2019 | 7.420 | 7.580 | 7.350 | 7.510 | 180,003 | +0.12(+1.62%) |
Jun 18, 2019 | 7.150 | 7.730 | 7.150 | 7.390 | 320,563 | +0.29(+4.08%) |
Jun 17, 2019 | 6.780 | 7.340 | 6.780 | 7.100 | 400,273 | +0.34(+5.03%) |
Jun 14, 2019 | 6.730 | 6.820 | 6.640 | 6.760 | 179,400 | +0.03(+0.45%) |
Jun 13, 2019 | 6.510 | 6.950 | 6.470 | 6.730 | 260,629 | +0.33(+5.16%) |
Jun 12, 2019 | 6.510 | 6.600 | 6.340 | 6.400 | 217,466 | -0.14(-2.14%) |
Jun 11, 2019 | 6.940 | 7.140 | 6.510 | 6.540 | 242,096 | -0.33(-4.80%) |
Jun 10, 2019 | 6.500 | 7.180 | 6.490 | 6.870 | 248,419 | +0.41(+6.35%) |
Jun 07, 2019 | 6.290 | 6.500 | 6.210 | 6.460 | 147,300 | +0.17(+2.70%) |
Jun 06, 2019 | 6.400 | 6.430 | 6.220 | 6.290 | 200,432 | -0.09(-1.41%) |
Jun 05, 2019 | 6.580 | 6.600 | 6.300 | 6.380 | 185,002 | -0.12(-1.85%) |
Jun 04, 2019 | 6.400 | 6.540 | 6.320 | 6.500 | 187,563 | +0.14(+2.20%) |
Jun 03, 2019 | 6.430 | 6.470 | 6.260 | 6.360 | 213,149 | -0.07(-1.09%) |
May 31, 2019 | 6.500 | 6.529 | 6.240 | 6.430 | 188,500 | -0.10(-1.53%) |
May 30, 2019 | 6.440 | 6.570 | 6.360 | 6.530 | 155,601 | +0.13(+2.03%) |
May 29, 2019 | 6.650 | 6.650 | 6.400 | 6.400 | 152,641 | -0.27(-4.05%) |
May 28, 2019 | 6.600 | 6.840 | 6.460 | 6.670 | 121,662 | +0.07(+1.06%) |
May 24, 2019 | 6.610 | 6.700 | 6.460 | 6.600 | 82,600 | +0.03(+0.46%) |
May 23, 2019 | 6.670 | 6.715 | 6.340 | 6.570 | 256,174 | -0.21(-3.10%) |
May 22, 2019 | 7.000 | 7.056 | 6.670 | 6.780 | 190,586 | -0.25(-3.56%) |
May 21, 2019 | 7.110 | 7.186 | 6.910 | 7.030 | 183,387 | -0.02(-0.28%) |
May 20, 2019 | 7.310 | 7.355 | 6.950 | 7.050 | 198,654 | -0.39(-5.24%) |
May 17, 2019 | 7.000 | 7.500 | 7.000 | 7.440 | 245,400 | +0.33(+4.64%) |
May 16, 2019 | 6.950 | 7.179 | 6.910 | 7.110 | 137,934 | +0.20(+2.89%) |
May 15, 2019 | 6.850 | 7.090 | 6.850 | 6.910 | 143,230 | +0.03(+0.44%) |
May 14, 2019 | 7.000 | 7.040 | 6.760 | 6.880 | 271,658 | -0.12(-1.71%) |
May 13, 2019 | 7.230 | 7.390 | 6.950 | 7.000 | 330,249 | -0.47(-6.29%) |
May 10, 2019 | 7.740 | 7.945 | 7.210 | 7.470 | 486,400 | +0.43(+6.11%) |
May 09, 2019 | 6.880 | 7.060 | 6.590 | 7.040 | 214,252 | +0.10(+1.44%) |
May 08, 2019 | 6.950 | 6.960 | 6.730 | 6.940 | 199,835 | +0.03(+0.43%) |
May 07, 2019 | 7.030 | 7.100 | 6.790 | 6.910 | 139,980 | -0.11(-1.57%) |
May 06, 2019 | 6.760 | 7.080 | 6.744 | 7.020 | 170,707 | +0.09(+1.30%) |
May 03, 2019 | 6.810 | 7.080 | 6.720 | 6.930 | 135,800 | +0.22(+3.28%) |
May 02, 2019 | 6.750 | 6.950 | 6.661 | 6.710 | 119,557 | -0.06(-0.89%) |