Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.270 | 9.520 | 9.095 | 9.130 | 113,285 | -0.14(-1.51%) |
Jul 30, 2019 | 9.170 | 9.470 | 9.160 | 9.270 | 78,656 | -0.02(-0.22%) |
Jul 29, 2019 | 9.460 | 9.470 | 9.140 | 9.290 | 54,957 | -0.18(-1.90%) |
Jul 26, 2019 | 9.340 | 9.550 | 9.340 | 9.470 | 42,600 | +0.15(+1.61%) |
Jul 25, 2019 | 9.430 | 9.480 | 9.300 | 9.320 | 59,137 | -0.16(-1.69%) |
Jul 24, 2019 | 9.300 | 9.530 | 9.275 | 9.480 | 62,088 | +0.18(+1.94%) |
Jul 23, 2019 | 9.100 | 9.310 | 9.060 | 9.300 | 51,233 | +0.20(+2.20%) |
Jul 22, 2019 | 9.160 | 9.210 | 9.090 | 9.100 | 42,337 | -0.06(-0.66%) |
Jul 19, 2019 | 9.350 | 9.460 | 9.150 | 9.160 | 40,900 | -0.20(-2.14%) |
Jul 18, 2019 | 9.420 | 9.470 | 9.310 | 9.360 | 29,646 | -0.09(-0.95%) |
Jul 17, 2019 | 9.370 | 9.450 | 9.300 | 9.450 | 44,557 | +0.08(+0.85%) |
Jul 16, 2019 | 9.320 | 9.500 | 9.170 | 9.370 | 85,996 | +0.05(+0.54%) |
Jul 15, 2019 | 9.420 | 9.430 | 9.210 | 9.320 | 71,252 | -0.07(-0.75%) |
Jul 12, 2019 | 9.180 | 9.550 | 9.150 | 9.390 | 944,900 | +0.21(+2.29%) |
Jul 11, 2019 | 9.420 | 9.460 | 9.140 | 9.180 | 58,126 | -0.22(-2.34%) |
Jul 10, 2019 | 9.200 | 9.500 | 9.200 | 9.400 | 99,711 | +0.17(+1.84%) |
Jul 09, 2019 | 9.130 | 9.300 | 9.030 | 9.230 | 51,381 | +0.04(+0.44%) |
Jul 08, 2019 | 9.200 | 9.280 | 9.036 | 9.190 | 71,563 | -0.01(-0.11%) |
Jul 05, 2019 | 9.120 | 9.230 | 8.985 | 9.200 | 42,800 | +0.04(+0.44%) |
Jul 03, 2019 | 8.930 | 9.180 | 8.720 | 9.160 | 79,800 | +0.25(+2.81%) |
Jul 02, 2019 | 9.200 | 9.250 | 8.760 | 8.910 | 76,513 | -0.28(-3.05%) |
Jul 01, 2019 | 8.870 | 9.270 | 8.860 | 9.190 | 108,956 | +0.43(+4.91%) |
Jun 28, 2019 | 8.870 | 9.005 | 8.750 | 8.760 | 323,100 | -0.11(-1.24%) |
Jun 27, 2019 | 8.680 | 8.940 | 8.680 | 8.870 | 81,030 | +0.19(+2.19%) |
Jun 26, 2019 | 8.540 | 8.730 | 8.540 | 8.680 | 143,330 | +0.14(+1.64%) |
Jun 25, 2019 | 8.690 | 8.830 | 8.520 | 8.540 | 124,716 | -0.16(-1.84%) |
Jun 24, 2019 | 9.010 | 9.090 | 8.620 | 8.700 | 105,904 | -0.32(-3.55%) |
Jun 21, 2019 | 9.230 | 9.280 | 9.010 | 9.020 | 94,500 | -0.28(-3.01%) |
Jun 20, 2019 | 9.450 | 9.520 | 9.290 | 9.300 | 84,299 | -0.05(-0.53%) |
Jun 19, 2019 | 9.090 | 9.360 | 9.030 | 9.350 | 53,661 | +0.24(+2.63%) |
Jun 18, 2019 | 9.150 | 9.340 | 9.040 | 9.110 | 112,108 | +0.01(+0.11%) |
Jun 17, 2019 | 9.180 | 9.240 | 8.970 | 9.100 | 69,850 | -0.03(-0.33%) |
Jun 14, 2019 | 9.050 | 9.240 | 9.050 | 9.130 | 53,700 | +0.02(+0.22%) |
Jun 13, 2019 | 8.930 | 9.110 | 8.930 | 9.110 | 76,920 | +0.20(+2.24%) |
Jun 12, 2019 | 9.000 | 9.120 | 8.880 | 8.910 | 87,861 | -0.13(-1.44%) |
Jun 11, 2019 | 9.220 | 9.242 | 8.950 | 9.040 | 111,808 | -0.07(-0.77%) |
Jun 10, 2019 | 8.860 | 9.188 | 8.850 | 9.110 | 106,815 | +0.26(+2.94%) |
Jun 07, 2019 | 8.820 | 9.040 | 8.820 | 8.850 | 65,200 | +0.04(+0.45%) |
Jun 06, 2019 | 9.100 | 9.100 | 8.710 | 8.810 | 82,587 | -0.34(-3.72%) |
Jun 05, 2019 | 9.330 | 9.365 | 9.100 | 9.150 | 104,332 | -0.18(-1.93%) |
Jun 04, 2019 | 9.370 | 9.580 | 9.220 | 9.330 | 179,259 | -0.04(-0.43%) |
Jun 03, 2019 | 9.150 | 9.410 | 9.135 | 9.370 | 247,812 | +0.17(+1.85%) |
May 31, 2019 | 9.370 | 9.370 | 9.150 | 9.200 | 119,700 | -0.31(-3.26%) |
May 30, 2019 | 9.600 | 9.650 | 9.390 | 9.510 | 109,760 | -0.06(-0.63%) |
May 29, 2019 | 9.600 | 9.690 | 9.500 | 9.570 | 142,212 | -0.11(-1.14%) |
May 28, 2019 | 9.730 | 9.900 | 9.560 | 9.680 | 110,853 | -0.08(-0.82%) |
May 24, 2019 | 9.930 | 9.930 | 9.530 | 9.760 | 84,500 | -0.06(-0.61%) |
May 23, 2019 | 10.15 | 10.18 | 9.730 | 9.820 | 109,960 | -0.44(-4.29%) |
May 22, 2019 | 10.05 | 10.37 | 10.05 | 10.26 | 59,832 | +0.22(+2.19%) |
May 21, 2019 | 9.780 | 10.29 | 9.780 | 10.04 | 179,686 | +0.24(+2.45%) |
May 20, 2019 | 9.670 | 9.800 | 9.520 | 9.800 | 79,109 | +0.06(+0.62%) |
May 17, 2019 | 9.990 | 10.10 | 9.710 | 9.740 | 213,500 | -0.21(-2.11%) |
May 16, 2019 | 9.860 | 10.10 | 9.860 | 9.950 | 84,201 | +0.11(+1.12%) |
May 15, 2019 | 9.640 | 9.900 | 9.540 | 9.840 | 77,564 | +0.06(+0.61%) |
May 14, 2019 | 9.670 | 9.850 | 9.510 | 9.780 | 214,897 | +0.15(+1.56%) |
May 13, 2019 | 9.400 | 9.820 | 9.400 | 9.630 | 160,396 | +0.00(+0.00%) |
May 10, 2019 | 10.03 | 10.03 | 9.320 | 9.630 | 167,700 | -0.39(-3.89%) |
May 09, 2019 | 11.00 | 11.05 | 9.010 | 10.02 | 363,024 | -1.59(-13.70%) |
May 08, 2019 | 11.51 | 11.65 | 11.42 | 11.61 | 178,488 | +0.06(+0.52%) |
May 07, 2019 | 11.46 | 11.58 | 11.36 | 11.55 | 59,168 | -0.03(-0.26%) |
May 06, 2019 | 11.64 | 11.77 | 11.58 | 11.58 | 44,419 | -0.24(-2.03%) |
May 03, 2019 | 11.50 | 11.89 | 11.40 | 11.82 | 80,000 | +0.36(+3.14%) |
May 02, 2019 | 11.39 | 11.67 | 11.33 | 11.46 | 56,519 | +0.06(+0.53%) |