Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.659 | 9.017 | 8.637 | 8.749 | 952,384 | +0.13(+1.47%) |
Jul 30, 2019 | 8.436 | 8.622 | 8.167 | 8.622 | 960,326 | +0.10(+1.23%) |
Jul 29, 2019 | 8.234 | 8.622 | 8.204 | 8.518 | 1,070,719 | +0.28(+3.44%) |
Jul 26, 2019 | 7.802 | 8.294 | 7.742 | 8.234 | 1,110,132 | +0.07(+0.91%) |
Jul 25, 2019 | 8.316 | 8.480 | 7.977 | 8.160 | 757,405 | -0.16(-1.97%) |
Jul 24, 2019 | 7.906 | 8.395 | 7.876 | 8.324 | 661,031 | +0.42(+5.28%) |
Jul 23, 2019 | 7.899 | 8.048 | 7.809 | 7.906 | 795,186 | +0.07(+0.86%) |
Jul 22, 2019 | 8.145 | 8.145 | 7.794 | 7.839 | 856,979 | -0.26(-3.22%) |
Jul 19, 2019 | 7.981 | 8.197 | 7.842 | 8.100 | 1,041,084 | +0.13(+1.59%) |
Jul 18, 2019 | 8.242 | 8.376 | 7.869 | 7.973 | 1,041,222 | -0.36(-4.30%) |
Jul 17, 2019 | 8.630 | 8.712 | 8.309 | 8.331 | 1,279,712 | -0.33(-3.79%) |
Jul 16, 2019 | 8.741 | 8.920 | 8.622 | 8.659 | 828,215 | -0.19(-2.19%) |
Jul 15, 2019 | 8.935 | 8.995 | 8.704 | 8.853 | 785,705 | -0.05(-0.59%) |
Jul 12, 2019 | 8.622 | 8.973 | 8.622 | 8.906 | 782,590 | +0.31(+3.65%) |
Jul 11, 2019 | 8.704 | 8.786 | 8.525 | 8.592 | 830,762 | -0.13(-1.45%) |
Jul 10, 2019 | 8.950 | 8.995 | 8.548 | 8.719 | 999,613 | -0.18(-2.01%) |
Jul 09, 2019 | 8.950 | 9.055 | 8.801 | 8.898 | 463,284 | -0.10(-1.16%) |
Jul 08, 2019 | 9.010 | 9.308 | 8.980 | 9.002 | 380,758 | -0.13(-1.39%) |
Jul 05, 2019 | 8.876 | 9.193 | 8.801 | 9.129 | 438,422 | +0.22(+2.43%) |
Jul 03, 2019 | 8.823 | 9.032 | 8.801 | 8.913 | 294,426 | +0.13(+1.44%) |
Jul 02, 2019 | 9.099 | 9.137 | 8.756 | 8.786 | 526,699 | -0.29(-3.20%) |
Jul 01, 2019 | 9.375 | 9.599 | 8.935 | 9.077 | 942,771 | -0.19(-2.01%) |
Jun 28, 2019 | 9.241 | 9.719 | 9.196 | 9.264 | 1,223,559 | +0.07(+0.73%) |
Jun 27, 2019 | 8.823 | 9.196 | 8.704 | 9.196 | 886,057 | +0.43(+4.94%) |
Jun 26, 2019 | 8.451 | 8.801 | 8.428 | 8.764 | 780,764 | +0.34(+4.07%) |
Jun 25, 2019 | 8.585 | 8.652 | 8.309 | 8.421 | 809,544 | -0.17(-2.00%) |
Jun 24, 2019 | 8.928 | 8.950 | 8.548 | 8.592 | 937,307 | -0.36(-4.00%) |
Jun 21, 2019 | 9.077 | 9.204 | 8.868 | 8.950 | 1,279,736 | -0.18(-1.96%) |
Jun 20, 2019 | 9.457 | 9.457 | 8.984 | 9.129 | 677,308 | -0.13(-1.37%) |
Jun 19, 2019 | 9.271 | 9.532 | 9.159 | 9.256 | 781,286 | -0.05(-0.56%) |
Jun 18, 2019 | 9.167 | 9.666 | 9.129 | 9.308 | 946,354 | +0.21(+2.30%) |
Jun 17, 2019 | 9.211 | 9.454 | 9.070 | 9.099 | 778,212 | -0.12(-1.29%) |
Jun 14, 2019 | 9.316 | 9.316 | 9.055 | 9.219 | 865,179 | +0.07(+0.82%) |
Jun 13, 2019 | 9.062 | 9.361 | 9.062 | 9.144 | 605,274 | +0.15(+1.69%) |
Jun 12, 2019 | 9.133 | 9.256 | 8.772 | 8.993 | 799,289 | -0.12(-1.29%) |
Jun 11, 2019 | 8.875 | 9.191 | 8.834 | 9.110 | 925,331 | +0.33(+3.78%) |
Jun 10, 2019 | 8.875 | 9.096 | 8.727 | 8.779 | 891,433 | -0.02(-0.25%) |
Jun 07, 2019 | 8.691 | 8.867 | 8.676 | 8.801 | 846,709 | -0.10(-1.16%) |
Jun 06, 2019 | 8.823 | 8.941 | 8.610 | 8.904 | 543,560 | +0.03(+0.33%) |
Jun 05, 2019 | 8.853 | 8.941 | 8.676 | 8.875 | 1,011,971 | -0.04(-0.41%) |
Jun 04, 2019 | 8.197 | 8.963 | 8.180 | 8.912 | 1,331,859 | +0.82(+10.20%) |
Jun 03, 2019 | 7.873 | 8.182 | 7.792 | 8.087 | 1,497,273 | +0.33(+4.27%) |
May 31, 2019 | 7.829 | 7.847 | 7.453 | 7.755 | 1,053,363 | -0.13(-1.59%) |
May 30, 2019 | 7.969 | 8.109 | 7.824 | 7.881 | 799,522 | -0.05(-0.65%) |
May 29, 2019 | 8.153 | 8.160 | 7.645 | 7.932 | 1,841,537 | -0.23(-2.80%) |
May 28, 2019 | 8.101 | 8.256 | 8.050 | 8.160 | 1,160,710 | +0.06(+0.73%) |
May 24, 2019 | 8.315 | 8.433 | 8.050 | 8.101 | 1,298,034 | -0.15(-1.79%) |
May 23, 2019 | 8.249 | 8.322 | 8.035 | 8.249 | 786,384 | -0.08(-0.97%) |
May 22, 2019 | 8.698 | 8.731 | 8.330 | 8.330 | 708,481 | -0.43(-4.96%) |
May 21, 2019 | 8.764 | 8.842 | 8.698 | 8.764 | 933,787 | +0.04(+0.42%) |
May 20, 2019 | 8.764 | 8.860 | 8.595 | 8.727 | 991,996 | -0.09(-1.00%) |
May 17, 2019 | 8.912 | 9.037 | 8.698 | 8.816 | 1,625,394 | -0.22(-2.44%) |
May 16, 2019 | 9.074 | 9.471 | 9.022 | 9.037 | 1,324,086 | -0.03(-0.32%) |
May 15, 2019 | 8.978 | 9.125 | 8.735 | 9.066 | 1,021,760 | +0.04(+0.49%) |
May 14, 2019 | 8.713 | 9.179 | 8.654 | 9.022 | 1,746,577 | +0.66(+7.83%) |
May 13, 2019 | 8.264 | 8.462 | 7.969 | 8.367 | 2,035,422 | -0.12(-1.39%) |
May 10, 2019 | 8.779 | 8.858 | 8.304 | 8.484 | 3,826,214 | -0.38(-4.24%) |
May 09, 2019 | 9.574 | 9.766 | 8.135 | 8.860 | 7,280,385 | -1.45(-14.07%) |
May 08, 2019 | 10.62 | 10.64 | 10.25 | 10.31 | 1,320,887 | -0.32(-3.05%) |
May 07, 2019 | 10.93 | 10.93 | 10.50 | 10.63 | 748,748 | -0.31(-2.83%) |
May 06, 2019 | 10.64 | 11.05 | 10.50 | 10.94 | 972,815 | +0.18(+1.71%) |
May 03, 2019 | 10.70 | 10.80 | 10.63 | 10.76 | 640,055 | +0.11(+1.04%) |
May 02, 2019 | 10.64 | 10.77 | 10.46 | 10.65 | 820,860 | -0.06(-0.55%) |