Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.27 | 10.27 | 9.670 | 9.670 | 245,787 | -0.55(-5.38%) |
Jul 30, 2019 | 10.27 | 10.28 | 10.09 | 10.22 | 54,981 | -0.04(-0.35%) |
Jul 29, 2019 | 10.25 | 10.30 | 10.05 | 10.26 | 154,685 | +0.09(+0.84%) |
Jul 26, 2019 | 10.36 | 10.36 | 10.15 | 10.17 | 162,400 | -0.04(-0.39%) |
Jul 25, 2019 | 10.61 | 10.61 | 10.20 | 10.21 | 184,591 | -0.31(-2.95%) |
Jul 24, 2019 | 10.29 | 10.55 | 10.29 | 10.52 | 337,097 | +0.22(+2.14%) |
Jul 23, 2019 | 10.48 | 10.50 | 10.18 | 10.30 | 150,379 | -0.08(-0.77%) |
Jul 22, 2019 | 10.25 | 10.47 | 10.25 | 10.38 | 308,921 | +0.17(+1.67%) |
Jul 19, 2019 | 10.50 | 10.65 | 10.20 | 10.21 | 330,300 | -0.25(-2.39%) |
Jul 18, 2019 | 10.25 | 10.46 | 10.01 | 10.46 | 309,658 | +0.32(+3.16%) |
Jul 17, 2019 | 9.870 | 10.14 | 9.770 | 10.14 | 394,891 | +0.49(+5.02%) |
Jul 16, 2019 | 9.500 | 9.675 | 9.449 | 9.655 | 114,381 | +0.20(+2.17%) |
Jul 15, 2019 | 9.440 | 9.500 | 9.400 | 9.450 | 51,502 | +0.08(+0.91%) |
Jul 12, 2019 | 9.410 | 9.410 | 9.280 | 9.365 | 133,500 | +0.12(+1.24%) |
Jul 11, 2019 | 9.400 | 9.500 | 9.250 | 9.250 | 64,504 | -0.09(-0.96%) |
Jul 10, 2019 | 9.390 | 9.441 | 9.260 | 9.340 | 49,621 | +0.17(+1.85%) |
Jul 09, 2019 | 9.210 | 9.230 | 9.111 | 9.170 | 42,448 | -0.03(-0.35%) |
Jul 08, 2019 | 9.200 | 9.400 | 9.170 | 9.202 | 28,574 | -0.02(-0.19%) |
Jul 05, 2019 | 9.240 | 9.240 | 9.000 | 9.220 | 145,300 | -0.10(-1.07%) |
Jul 03, 2019 | 9.420 | 9.420 | 9.272 | 9.320 | 55,700 | +0.05(+0.59%) |
Jul 02, 2019 | 8.850 | 9.316 | 8.850 | 9.265 | 111,622 | +0.32(+3.52%) |
Jul 01, 2019 | 9.180 | 9.221 | 8.920 | 8.950 | 91,597 | -0.33(-3.56%) |
Jun 28, 2019 | 9.320 | 9.320 | 9.210 | 9.280 | 41,500 | -0.00(-0.05%) |
Jun 27, 2019 | 9.310 | 9.340 | 9.258 | 9.284 | 30,525 | -0.06(-0.60%) |
Jun 26, 2019 | 9.290 | 9.417 | 9.098 | 9.340 | 66,159 | -0.07(-0.74%) |
Jun 25, 2019 | 9.510 | 9.680 | 9.340 | 9.410 | 224,066 | -0.08(-0.81%) |
Jun 24, 2019 | 9.250 | 9.500 | 9.240 | 9.486 | 153,599 | +0.25(+2.67%) |
Jun 21, 2019 | 9.220 | 9.246 | 9.080 | 9.240 | 54,700 | +0.12(+1.32%) |
Jun 20, 2019 | 8.980 | 9.170 | 8.940 | 9.120 | 107,030 | +0.46(+5.31%) |
Jun 19, 2019 | 8.520 | 8.720 | 8.500 | 8.660 | 28,146 | +0.04(+0.46%) |
Jun 18, 2019 | 8.720 | 8.850 | 8.560 | 8.620 | 77,470 | +0.08(+0.94%) |
Jun 17, 2019 | 8.600 | 8.600 | 8.400 | 8.540 | 23,001 | +0.04(+0.47%) |
Jun 14, 2019 | 8.550 | 8.660 | 8.430 | 8.500 | 20,400 | -0.04(-0.47%) |
Jun 13, 2019 | 8.570 | 8.620 | 8.420 | 8.540 | 23,017 | +0.07(+0.89%) |
Jun 12, 2019 | 8.480 | 8.500 | 8.459 | 8.465 | 9,144 | +0.13(+1.62%) |
Jun 11, 2019 | 8.260 | 8.360 | 8.150 | 8.330 | 19,822 | +0.06(+0.73%) |
Jun 10, 2019 | 8.360 | 8.360 | 8.109 | 8.270 | 66,204 | -0.16(-1.90%) |
Jun 07, 2019 | 8.440 | 8.540 | 8.390 | 8.430 | 20,200 | +0.04(+0.46%) |
Jun 06, 2019 | 8.490 | 8.502 | 8.361 | 8.391 | 164,388 | +0.00(+0.01%) |
Jun 05, 2019 | 8.420 | 8.559 | 8.360 | 8.390 | 26,907 | +0.11(+1.33%) |
Jun 04, 2019 | 8.120 | 8.326 | 8.120 | 8.280 | 19,494 | -0.03(-0.36%) |
Jun 03, 2019 | 8.270 | 8.370 | 8.090 | 8.310 | 153,805 | +0.31(+3.88%) |
May 31, 2019 | 7.880 | 8.050 | 7.820 | 8.000 | 30,500 | +0.24(+3.09%) |
May 30, 2019 | 7.656 | 7.790 | 7.656 | 7.760 | 13,241 | +0.11(+1.44%) |
May 29, 2019 | 7.570 | 7.660 | 7.570 | 7.650 | 15,142 | +0.01(+0.13%) |
May 28, 2019 | 7.640 | 7.670 | 7.620 | 7.640 | 3,987 | -0.00(-0.00%) |
May 24, 2019 | 7.698 | 7.700 | 7.640 | 7.640 | 15,300 | -0.01(-0.13%) |
May 23, 2019 | 7.550 | 7.700 | 7.550 | 7.650 | 30,632 | -0.03(-0.39%) |
May 22, 2019 | 7.910 | 7.910 | 7.650 | 7.680 | 39,309 | -0.11(-1.41%) |
May 21, 2019 | 7.800 | 7.830 | 7.750 | 7.790 | 13,793 | -0.02(-0.26%) |
May 20, 2019 | 7.860 | 7.891 | 7.801 | 7.810 | 11,456 | -0.04(-0.51%) |
May 17, 2019 | 7.800 | 7.850 | 7.758 | 7.850 | 27,500 | +0.05(+0.64%) |
May 16, 2019 | 7.974 | 7.974 | 7.800 | 7.800 | 24,440 | -0.17(-2.13%) |
May 15, 2019 | 7.930 | 8.041 | 7.930 | 7.970 | 6,511 | +0.01(+0.13%) |
May 14, 2019 | 8.130 | 8.130 | 7.950 | 7.960 | 10,639 | -0.09(-1.12%) |
May 13, 2019 | 8.040 | 8.080 | 7.830 | 8.050 | 32,166 | +0.10(+1.26%) |
May 10, 2019 | 8.060 | 8.060 | 7.900 | 7.950 | 29,300 | -0.04(-0.50%) |
May 09, 2019 | 8.100 | 8.132 | 7.990 | 7.990 | 22,932 | -0.13(-1.55%) |
May 08, 2019 | 8.220 | 8.290 | 8.100 | 8.116 | 20,510 | -0.12(-1.47%) |
May 07, 2019 | 8.200 | 8.285 | 8.110 | 8.237 | 19,088 | +0.10(+1.19%) |
May 06, 2019 | 8.140 | 8.186 | 8.100 | 8.140 | 10,624 | -0.07(-0.85%) |
May 03, 2019 | 8.030 | 8.250 | 8.030 | 8.210 | 18,100 | +0.11(+1.36%) |
May 02, 2019 | 8.300 | 8.310 | 8.100 | 8.100 | 57,170 | -0.20(-2.41%) |