Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.690 | 9.825 | 9.360 | 9.470 | 125,882 | -0.16(-1.66%) |
Jul 30, 2019 | 9.580 | 9.630 | 9.360 | 9.630 | 201,990 | -0.07(-0.72%) |
Jul 29, 2019 | 9.880 | 9.911 | 9.660 | 9.700 | 124,909 | -0.03(-0.31%) |
Jul 26, 2019 | 9.860 | 9.960 | 9.670 | 9.730 | 308,800 | -0.05(-0.51%) |
Jul 25, 2019 | 10.12 | 10.17 | 9.660 | 9.780 | 297,835 | -0.32(-3.17%) |
Jul 24, 2019 | 10.13 | 10.18 | 9.970 | 10.10 | 108,630 | +0.08(+0.80%) |
Jul 23, 2019 | 10.05 | 10.19 | 9.970 | 10.02 | 107,328 | +0.16(+1.62%) |
Jul 22, 2019 | 9.940 | 10.03 | 9.760 | 9.860 | 77,893 | -0.09(-0.90%) |
Jul 19, 2019 | 10.05 | 10.07 | 9.900 | 9.950 | 48,500 | -0.10(-1.00%) |
Jul 18, 2019 | 9.770 | 10.13 | 9.710 | 10.05 | 158,945 | +0.17(+1.72%) |
Jul 17, 2019 | 9.810 | 10.01 | 9.700 | 9.880 | 102,909 | -0.13(-1.30%) |
Jul 16, 2019 | 10.19 | 10.27 | 9.900 | 10.01 | 226,033 | -0.29(-2.82%) |
Jul 15, 2019 | 10.37 | 10.49 | 10.22 | 10.30 | 222,948 | -0.12(-1.15%) |
Jul 12, 2019 | 10.55 | 10.62 | 10.13 | 10.42 | 471,500 | -0.23(-2.16%) |
Jul 11, 2019 | 10.83 | 10.91 | 10.60 | 10.65 | 364,727 | -0.07(-0.65%) |
Jul 10, 2019 | 10.89 | 10.98 | 10.55 | 10.72 | 229,188 | +0.09(+0.85%) |
Jul 09, 2019 | 10.39 | 10.70 | 10.39 | 10.63 | 274,533 | +0.21(+2.02%) |
Jul 08, 2019 | 10.55 | 10.62 | 10.21 | 10.42 | 381,597 | +0.02(+0.19%) |
Jul 05, 2019 | 10.95 | 11.13 | 9.910 | 10.40 | 1,717,100 | +0.96(+10.17%) |
Jul 03, 2019 | 9.010 | 9.630 | 8.999 | 9.440 | 279,500 | +0.73(+8.38%) |
Jul 02, 2019 | 8.770 | 8.840 | 8.500 | 8.710 | 249,305 | +0.04(+0.46%) |
Jul 01, 2019 | 8.600 | 8.700 | 8.520 | 8.670 | 156,687 | +0.45(+5.47%) |
Jun 28, 2019 | 8.420 | 8.470 | 8.130 | 8.220 | 416,200 | +0.25(+3.14%) |
Jun 27, 2019 | 8.180 | 8.220 | 7.960 | 7.970 | 212,310 | -0.08(-0.99%) |
Jun 26, 2019 | 8.310 | 8.310 | 7.950 | 8.050 | 235,545 | -0.10(-1.23%) |
Jun 25, 2019 | 8.390 | 8.400 | 8.110 | 8.150 | 100,843 | -0.17(-2.04%) |
Jun 24, 2019 | 8.450 | 8.480 | 8.240 | 8.320 | 181,325 | -0.03(-0.36%) |
Jun 21, 2019 | 8.390 | 8.440 | 8.280 | 8.350 | 135,500 | -0.06(-0.71%) |
Jun 20, 2019 | 8.710 | 8.740 | 8.320 | 8.410 | 203,222 | -0.03(-0.36%) |
Jun 19, 2019 | 8.480 | 8.550 | 8.290 | 8.440 | 138,714 | -0.01(-0.12%) |
Jun 18, 2019 | 8.400 | 8.530 | 8.330 | 8.450 | 229,892 | +0.30(+3.68%) |
Jun 17, 2019 | 8.310 | 8.310 | 8.100 | 8.150 | 353,938 | +0.12(+1.49%) |
Jun 14, 2019 | 8.290 | 8.290 | 7.990 | 8.030 | 309,200 | -0.33(-3.95%) |
Jun 13, 2019 | 8.390 | 8.510 | 8.280 | 8.360 | 125,481 | -0.04(-0.48%) |
Jun 12, 2019 | 8.680 | 8.680 | 8.245 | 8.400 | 247,569 | -0.37(-4.22%) |
Jun 11, 2019 | 9.080 | 9.080 | 8.698 | 8.770 | 579,186 | -0.21(-2.34%) |
Jun 10, 2019 | 9.180 | 9.440 | 8.980 | 8.980 | 239,657 | -0.15(-1.64%) |
Jun 07, 2019 | 9.270 | 9.280 | 9.110 | 9.130 | 516,200 | -0.02(-0.22%) |
Jun 06, 2019 | 9.490 | 9.500 | 9.100 | 9.150 | 330,115 | -0.10(-1.08%) |
Jun 05, 2019 | 9.410 | 9.460 | 9.120 | 9.250 | 367,019 | +0.10(+1.09%) |
Jun 04, 2019 | 9.590 | 9.590 | 9.100 | 9.150 | 251,479 | +0.05(+0.55%) |
Jun 03, 2019 | 9.250 | 9.400 | 8.980 | 9.100 | 261,494 | +0.08(+0.89%) |
May 31, 2019 | 9.170 | 9.340 | 8.880 | 9.020 | 284,200 | -0.14(-1.53%) |
May 30, 2019 | 9.300 | 9.310 | 9.100 | 9.160 | 195,212 | -0.04(-0.43%) |
May 29, 2019 | 9.400 | 9.443 | 9.160 | 9.200 | 178,836 | -0.20(-2.13%) |
May 28, 2019 | 9.600 | 9.660 | 9.400 | 9.400 | 234,372 | +0.28(+3.07%) |
May 24, 2019 | 9.200 | 9.232 | 8.980 | 9.120 | 40,800 | +0.12(+1.33%) |
May 23, 2019 | 9.190 | 9.210 | 8.950 | 9.000 | 83,367 | -0.33(-3.54%) |
May 22, 2019 | 9.510 | 9.560 | 9.280 | 9.330 | 150,409 | -0.02(-0.21%) |
May 21, 2019 | 9.180 | 9.370 | 9.100 | 9.350 | 191,843 | +0.38(+4.24%) |
May 20, 2019 | 9.000 | 9.100 | 8.940 | 8.970 | 71,130 | -0.22(-2.39%) |
May 17, 2019 | 9.340 | 9.420 | 9.100 | 9.190 | 157,200 | -0.22(-2.34%) |
May 16, 2019 | 9.590 | 9.620 | 9.330 | 9.410 | 102,996 | +0.10(+1.07%) |
May 15, 2019 | 9.110 | 9.390 | 9.045 | 9.310 | 146,919 | +0.32(+3.56%) |
May 14, 2019 | 9.130 | 9.260 | 8.970 | 8.990 | 193,340 | +0.46(+5.39%) |
May 13, 2019 | 8.840 | 8.860 | 8.530 | 8.530 | 179,764 | -0.46(-5.12%) |
May 10, 2019 | 9.210 | 9.240 | 8.930 | 8.990 | 139,900 | -0.22(-2.39%) |
May 09, 2019 | 9.320 | 9.380 | 9.100 | 9.210 | 193,072 | -0.18(-1.92%) |
May 08, 2019 | 9.600 | 9.700 | 9.330 | 9.390 | 177,188 | -0.12(-1.26%) |
May 07, 2019 | 9.840 | 9.840 | 9.450 | 9.510 | 105,017 | -0.21(-2.16%) |
May 06, 2019 | 9.600 | 9.785 | 9.600 | 9.720 | 136,341 | -0.07(-0.72%) |
May 03, 2019 | 9.830 | 9.900 | 9.690 | 9.790 | 137,000 | +0.09(+0.93%) |
May 02, 2019 | 9.670 | 9.790 | 9.540 | 9.700 | 83,013 | +0.14(+1.46%) |