Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.57 | 15.50 | 13.45 | 13.61 | 175,074 | -0.42(-2.99%) |
Jul 30, 2019 | 12.40 | 14.49 | 12.34 | 14.03 | 203,521 | +1.56(+12.51%) |
Jul 29, 2019 | 11.38 | 12.69 | 11.25 | 12.47 | 103,585 | +0.91(+7.87%) |
Jul 26, 2019 | 11.56 | 11.70 | 10.96 | 11.56 | 60,700 | +0.21(+1.85%) |
Jul 25, 2019 | 11.91 | 12.05 | 11.25 | 11.35 | 38,644 | -0.45(-3.81%) |
Jul 24, 2019 | 11.51 | 11.88 | 11.31 | 11.80 | 50,426 | +0.31(+2.70%) |
Jul 23, 2019 | 11.75 | 12.74 | 11.08 | 11.49 | 217,368 | -0.13(-1.12%) |
Jul 22, 2019 | 10.99 | 11.85 | 10.99 | 11.62 | 249,763 | +0.85(+7.89%) |
Jul 19, 2019 | 9.460 | 11.44 | 9.460 | 10.77 | 298,900 | +1.28(+13.49%) |
Jul 18, 2019 | 9.120 | 9.500 | 9.120 | 9.490 | 102,253 | +0.39(+4.29%) |
Jul 17, 2019 | 9.180 | 9.340 | 8.527 | 9.100 | 25,613 | -0.06(-0.66%) |
Jul 16, 2019 | 8.860 | 9.240 | 8.490 | 9.160 | 24,260 | +0.22(+2.52%) |
Jul 15, 2019 | 9.070 | 9.360 | 8.790 | 8.935 | 16,626 | -0.12(-1.27%) |
Jul 12, 2019 | 9.000 | 9.190 | 8.794 | 9.050 | 45,700 | +0.06(+0.67%) |
Jul 11, 2019 | 9.230 | 9.539 | 8.770 | 8.990 | 48,823 | -0.60(-6.26%) |
Jul 10, 2019 | 8.990 | 9.670 | 8.703 | 9.590 | 44,676 | +0.66(+7.39%) |
Jul 09, 2019 | 9.240 | 9.360 | 8.710 | 8.930 | 38,799 | -0.34(-3.67%) |
Jul 08, 2019 | 9.470 | 9.550 | 9.105 | 9.270 | 63,349 | -0.27(-2.83%) |
Jul 05, 2019 | 9.450 | 9.550 | 9.220 | 9.540 | 17,700 | +0.20(+2.14%) |
Jul 03, 2019 | 9.380 | 9.510 | 9.240 | 9.340 | 24,200 | -0.07(-0.74%) |
Jul 02, 2019 | 9.550 | 9.550 | 9.143 | 9.410 | 33,962 | -0.09(-0.95%) |
Jul 01, 2019 | 9.650 | 9.650 | 9.200 | 9.500 | 32,315 | +0.06(+0.64%) |
Jun 28, 2019 | 9.750 | 9.750 | 9.260 | 9.440 | 75,900 | -0.24(-2.48%) |
Jun 27, 2019 | 9.730 | 10.00 | 9.460 | 9.680 | 103,646 | -0.05(-0.51%) |
Jun 26, 2019 | 9.912 | 10.03 | 9.424 | 9.730 | 49,030 | -0.06(-0.61%) |
Jun 25, 2019 | 9.730 | 10.11 | 9.230 | 9.790 | 79,441 | +0.00(+0.00%) |
Jun 24, 2019 | 9.670 | 10.25 | 9.410 | 9.790 | 131,451 | +0.05(+0.51%) |
Jun 21, 2019 | 8.950 | 10.29 | 8.950 | 9.740 | 257,300 | +0.98(+11.19%) |
Jun 20, 2019 | 7.750 | 9.660 | 7.660 | 8.760 | 269,334 | +0.86(+10.89%) |
Jun 19, 2019 | 8.000 | 8.650 | 7.410 | 7.900 | 568,087 | +2.12(+36.68%) |
Jun 18, 2019 | 6.510 | 6.800 | 5.750 | 5.780 | 25,805 | -0.29(-4.78%) |
Jun 17, 2019 | 6.640 | 6.947 | 6.000 | 6.070 | 25,523 | -0.28(-4.41%) |
Jun 14, 2019 | 6.880 | 6.950 | 6.211 | 6.350 | 38,700 | -0.59(-8.50%) |
Jun 13, 2019 | 6.350 | 6.950 | 6.060 | 6.940 | 40,722 | +0.65(+10.33%) |
Jun 12, 2019 | 6.610 | 6.610 | 6.070 | 6.290 | 33,068 | -0.27(-4.12%) |
Jun 11, 2019 | 6.750 | 6.810 | 6.560 | 6.560 | 50,133 | -0.21(-3.10%) |
Jun 10, 2019 | 6.910 | 6.950 | 6.730 | 6.770 | 29,140 | +0.15(+2.27%) |
Jun 07, 2019 | 6.720 | 6.773 | 6.550 | 6.620 | 46,800 | -0.10(-1.49%) |
Jun 06, 2019 | 6.750 | 6.940 | 6.470 | 6.720 | 7,470 | -0.10(-1.47%) |
Jun 05, 2019 | 7.150 | 7.240 | 6.492 | 6.820 | 15,577 | -0.25(-3.47%) |
Jun 04, 2019 | 7.116 | 7.250 | 7.040 | 7.065 | 6,088 | -0.12(-1.74%) |
Jun 03, 2019 | 7.000 | 7.240 | 6.860 | 7.190 | 14,320 | +0.21(+3.01%) |
May 31, 2019 | 6.690 | 7.250 | 6.690 | 6.980 | 35,800 | +0.41(+6.24%) |
May 30, 2019 | 6.990 | 6.990 | 6.450 | 6.570 | 24,568 | -0.31(-4.51%) |
May 29, 2019 | 7.200 | 7.460 | 6.870 | 6.880 | 8,378 | -0.24(-3.37%) |
May 28, 2019 | 6.500 | 7.120 | 6.500 | 7.120 | 11,504 | +0.67(+10.39%) |
May 24, 2019 | 6.300 | 6.450 | 6.220 | 6.450 | 7,200 | +0.22(+3.53%) |
May 23, 2019 | 6.400 | 6.770 | 6.220 | 6.230 | 11,436 | -0.17(-2.66%) |
May 22, 2019 | 6.400 | 6.690 | 6.353 | 6.400 | 19,695 | -0.01(-0.16%) |
May 21, 2019 | 6.190 | 6.500 | 6.190 | 6.410 | 10,082 | +0.26(+4.23%) |
May 20, 2019 | 6.120 | 6.610 | 6.120 | 6.150 | 26,023 | -0.08(-1.28%) |
May 17, 2019 | 6.200 | 6.600 | 6.100 | 6.230 | 8,000 | +0.06(+0.97%) |
May 16, 2019 | 6.520 | 6.520 | 5.900 | 6.170 | 37,321 | +0.31(+5.29%) |
May 15, 2019 | 6.180 | 6.180 | 5.860 | 5.860 | 20,436 | -0.11(-1.84%) |
May 14, 2019 | 5.833 | 6.330 | 5.833 | 5.970 | 11,961 | +0.17(+2.93%) |
May 13, 2019 | 6.680 | 6.680 | 5.700 | 5.800 | 51,279 | -0.88(-13.17%) |
May 10, 2019 | 6.540 | 6.797 | 6.510 | 6.680 | 7,200 | -0.07(-1.04%) |
May 09, 2019 | 6.910 | 6.990 | 6.530 | 6.750 | 44,976 | -0.20(-2.88%) |
May 08, 2019 | 7.080 | 7.190 | 6.650 | 6.950 | 64,029 | -0.13(-1.84%) |
May 07, 2019 | 7.080 | 7.200 | 6.900 | 7.080 | 18,123 | +0.17(+2.46%) |
May 06, 2019 | 7.230 | 7.450 | 6.870 | 6.910 | 17,961 | -0.32(-4.43%) |
May 03, 2019 | 7.360 | 7.500 | 7.173 | 7.230 | 14,800 | -0.07(-0.98%) |
May 02, 2019 | 7.330 | 7.330 | 7.250 | 7.301 | 6,454 | -0.02(-0.25%) |