Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.627 | 8.984 | 8.605 | 8.717 | 955,907 | +0.13(+1.47%) |
Jul 30, 2019 | 8.405 | 8.590 | 8.137 | 8.590 | 963,879 | +0.10(+1.23%) |
Jul 29, 2019 | 8.204 | 8.590 | 8.174 | 8.486 | 1,074,680 | +0.28(+3.44%) |
Jul 26, 2019 | 7.773 | 8.263 | 7.713 | 8.204 | 1,114,239 | +0.07(+0.91%) |
Jul 25, 2019 | 8.286 | 8.449 | 7.948 | 8.130 | 760,207 | -0.16(-1.97%) |
Jul 24, 2019 | 7.877 | 8.364 | 7.847 | 8.293 | 663,477 | +0.42(+5.28%) |
Jul 23, 2019 | 7.870 | 8.018 | 7.780 | 7.877 | 798,127 | +0.07(+0.86%) |
Jul 22, 2019 | 8.115 | 8.115 | 7.765 | 7.810 | 860,149 | -0.26(-3.22%) |
Jul 19, 2019 | 7.951 | 8.167 | 7.813 | 8.070 | 1,044,935 | +0.13(+1.59%) |
Jul 18, 2019 | 8.211 | 8.345 | 7.840 | 7.944 | 1,045,074 | -0.36(-4.30%) |
Jul 17, 2019 | 8.598 | 8.680 | 8.278 | 8.301 | 1,284,446 | -0.33(-3.79%) |
Jul 16, 2019 | 8.709 | 8.888 | 8.590 | 8.627 | 831,279 | -0.19(-2.19%) |
Jul 15, 2019 | 8.902 | 8.962 | 8.672 | 8.821 | 788,612 | -0.05(-0.59%) |
Jul 12, 2019 | 8.590 | 8.940 | 8.590 | 8.873 | 785,485 | +0.31(+3.65%) |
Jul 11, 2019 | 8.672 | 8.754 | 8.494 | 8.561 | 833,836 | -0.13(-1.45%) |
Jul 10, 2019 | 8.917 | 8.962 | 8.516 | 8.687 | 1,003,310 | -0.18(-2.01%) |
Jul 09, 2019 | 8.917 | 9.021 | 8.769 | 8.865 | 464,998 | -0.10(-1.16%) |
Jul 08, 2019 | 8.977 | 9.274 | 8.947 | 8.969 | 382,166 | -0.13(-1.39%) |
Jul 05, 2019 | 8.843 | 9.159 | 8.769 | 9.096 | 440,043 | +0.22(+2.43%) |
Jul 03, 2019 | 8.791 | 8.999 | 8.769 | 8.880 | 295,515 | +0.13(+1.44%) |
Jul 02, 2019 | 9.066 | 9.103 | 8.724 | 8.754 | 528,647 | -0.29(-3.20%) |
Jul 01, 2019 | 9.341 | 9.564 | 8.902 | 9.044 | 946,258 | -0.19(-2.01%) |
Jun 28, 2019 | 9.207 | 9.683 | 9.163 | 9.229 | 1,228,085 | +0.07(+0.73%) |
Jun 27, 2019 | 8.791 | 9.163 | 8.672 | 9.163 | 889,335 | +0.43(+4.94%) |
Jun 26, 2019 | 8.419 | 8.769 | 8.397 | 8.732 | 783,652 | +0.34(+4.07%) |
Jun 25, 2019 | 8.553 | 8.620 | 8.278 | 8.390 | 812,539 | -0.17(-2.00%) |
Jun 24, 2019 | 8.895 | 8.917 | 8.516 | 8.561 | 940,774 | -0.36(-4.00%) |
Jun 21, 2019 | 9.044 | 9.170 | 8.836 | 8.917 | 1,284,470 | -0.18(-1.96%) |
Jun 20, 2019 | 9.423 | 9.423 | 8.951 | 9.096 | 679,813 | -0.13(-1.37%) |
Jun 19, 2019 | 9.237 | 9.497 | 9.125 | 9.222 | 784,177 | -0.05(-0.56%) |
Jun 18, 2019 | 9.133 | 9.631 | 9.096 | 9.274 | 949,855 | +0.21(+2.30%) |
Jun 17, 2019 | 9.177 | 9.419 | 9.036 | 9.066 | 781,091 | -0.12(-1.29%) |
Jun 14, 2019 | 9.281 | 9.281 | 9.021 | 9.185 | 868,380 | +0.07(+0.82%) |
Jun 13, 2019 | 9.029 | 9.326 | 9.029 | 9.111 | 607,513 | +0.15(+1.69%) |
Jun 12, 2019 | 9.099 | 9.221 | 8.739 | 8.960 | 802,245 | -0.12(-1.29%) |
Jun 11, 2019 | 8.842 | 9.158 | 8.802 | 9.077 | 928,754 | +0.33(+3.78%) |
Jun 10, 2019 | 8.842 | 9.062 | 8.695 | 8.747 | 894,730 | -0.02(-0.25%) |
Jun 07, 2019 | 8.659 | 8.835 | 8.644 | 8.769 | 849,841 | -0.10(-1.16%) |
Jun 06, 2019 | 8.791 | 8.908 | 8.578 | 8.871 | 545,570 | +0.03(+0.33%) |
Jun 05, 2019 | 8.820 | 8.908 | 8.644 | 8.842 | 1,015,714 | -0.04(-0.41%) |
Jun 04, 2019 | 8.167 | 8.930 | 8.149 | 8.879 | 1,336,785 | +0.82(+10.20%) |
Jun 03, 2019 | 7.844 | 8.152 | 7.763 | 8.057 | 1,502,811 | +0.33(+4.27%) |
May 31, 2019 | 7.800 | 7.818 | 7.426 | 7.727 | 1,057,259 | -0.12(-1.59%) |
May 30, 2019 | 7.940 | 8.079 | 7.795 | 7.851 | 802,480 | -0.05(-0.65%) |
May 29, 2019 | 8.123 | 8.130 | 7.617 | 7.903 | 1,848,349 | -0.23(-2.80%) |
May 28, 2019 | 8.072 | 8.226 | 8.020 | 8.130 | 1,165,003 | +0.06(+0.73%) |
May 24, 2019 | 8.284 | 8.402 | 8.020 | 8.072 | 1,302,835 | -0.15(-1.79%) |
May 23, 2019 | 8.218 | 8.292 | 8.006 | 8.218 | 789,293 | -0.08(-0.97%) |
May 22, 2019 | 8.666 | 8.699 | 8.299 | 8.299 | 711,101 | -0.43(-4.96%) |
May 21, 2019 | 8.732 | 8.809 | 8.666 | 8.732 | 937,241 | +0.04(+0.42%) |
May 20, 2019 | 8.732 | 8.827 | 8.563 | 8.695 | 995,666 | -0.09(-1.00%) |
May 17, 2019 | 8.879 | 9.004 | 8.666 | 8.783 | 1,631,406 | -0.22(-2.45%) |
May 16, 2019 | 9.040 | 9.436 | 8.989 | 9.004 | 1,328,983 | -0.03(-0.32%) |
May 15, 2019 | 8.945 | 9.092 | 8.703 | 9.033 | 1,025,540 | +0.04(+0.49%) |
May 14, 2019 | 8.681 | 9.145 | 8.622 | 8.989 | 1,753,037 | +0.65(+7.83%) |
May 13, 2019 | 8.233 | 8.431 | 7.940 | 8.336 | 2,042,951 | -0.12(-1.39%) |
May 10, 2019 | 8.747 | 8.826 | 8.273 | 8.453 | 3,840,367 | -0.37(-4.24%) |
May 09, 2019 | 9.539 | 9.730 | 8.105 | 8.827 | 7,307,315 | -1.45(-14.07%) |
May 08, 2019 | 10.58 | 10.60 | 10.21 | 10.27 | 1,325,773 | -0.32(-3.05%) |
May 07, 2019 | 10.89 | 10.89 | 10.46 | 10.60 | 751,518 | -0.31(-2.83%) |
May 06, 2019 | 10.60 | 11.01 | 10.46 | 10.90 | 976,414 | +0.18(+1.71%) |
May 03, 2019 | 10.66 | 10.76 | 10.59 | 10.72 | 642,423 | +0.11(+1.04%) |
May 02, 2019 | 10.60 | 10.73 | 10.42 | 10.61 | 823,896 | -0.06(-0.55%) |