Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.700 | 9.950 | 9.650 | 9.850 | 2,964 | +0.25(+2.59%) |
Jul 30, 2019 | 9.450 | 9.688 | 9.450 | 9.601 | 1,130 | +0.17(+1.83%) |
Jul 29, 2019 | 9.450 | 9.750 | 9.300 | 9.428 | 2,198 | +0.13(+1.38%) |
Jul 26, 2019 | 9.500 | 9.950 | 9.200 | 9.300 | 5,360 | -0.15(-1.59%) |
Jul 25, 2019 | 9.450 | 9.600 | 9.375 | 9.450 | 5,350 | +0.10(+1.07%) |
Jul 24, 2019 | 9.000 | 9.350 | 9.000 | 9.350 | 2,840 | +0.45(+5.06%) |
Jul 23, 2019 | 9.150 | 9.250 | 8.900 | 8.900 | 2,759 | -0.40(-4.30%) |
Jul 22, 2019 | 9.100 | 9.300 | 9.055 | 9.300 | 525 | +0.30(+3.33%) |
Jul 19, 2019 | 9.150 | 9.350 | 9.000 | 9.000 | 11,140 | -0.15(-1.64%) |
Jul 18, 2019 | 9.100 | 9.350 | 9.050 | 9.150 | 2,302 | +0.00(+0.00%) |
Jul 17, 2019 | 9.400 | 9.600 | 9.150 | 9.150 | 929 | +0.05(+0.55%) |
Jul 16, 2019 | 9.000 | 9.390 | 9.000 | 9.100 | 3,938 | +0.00(+0.00%) |
Jul 15, 2019 | 9.150 | 9.350 | 9.100 | 9.100 | 2,595 | -0.30(-3.19%) |
Jul 12, 2019 | 9.200 | 9.400 | 9.150 | 9.400 | 2,380 | +0.20(+2.17%) |
Jul 11, 2019 | 9.100 | 9.450 | 9.084 | 9.200 | 4,424 | +0.30(+3.37%) |
Jul 10, 2019 | 9.250 | 9.300 | 8.900 | 8.900 | 6,422 | -0.50(-5.32%) |
Jul 09, 2019 | 9.500 | 9.600 | 9.200 | 9.400 | 5,690 | +0.05(+0.53%) |
Jul 08, 2019 | 9.250 | 9.600 | 9.200 | 9.350 | 1,464 | -0.08(-0.86%) |
Jul 05, 2019 | 9.350 | 9.550 | 9.300 | 9.431 | 1,360 | -0.17(-1.76%) |
Jul 03, 2019 | 9.350 | 9.700 | 9.251 | 9.600 | 520 | +0.35(+3.78%) |
Jul 02, 2019 | 9.500 | 9.850 | 9.100 | 9.250 | 4,575 | -0.25(-2.63%) |
Jul 01, 2019 | 9.400 | 9.714 | 9.250 | 9.500 | 4,083 | +0.35(+3.83%) |
Jun 28, 2019 | 9.200 | 9.550 | 9.050 | 9.150 | 1,920 | +0.00(+0.00%) |
Jun 27, 2019 | 9.350 | 9.650 | 9.000 | 9.150 | 2,459 | -0.10(-1.08%) |
Jun 26, 2019 | 9.450 | 9.800 | 9.100 | 9.250 | 2,948 | +0.05(+0.54%) |
Jun 25, 2019 | 9.100 | 9.450 | 9.000 | 9.200 | 4,909 | +0.10(+1.10%) |
Jun 24, 2019 | 9.850 | 9.850 | 9.100 | 9.100 | 3,962 | -0.65(-6.67%) |
Jun 21, 2019 | 9.400 | 9.750 | 9.400 | 9.750 | 1,000 | +0.25(+2.63%) |
Jun 20, 2019 | 9.750 | 10.00 | 9.500 | 9.500 | 5,891 | +0.10(+1.06%) |
Jun 19, 2019 | 9.650 | 10.00 | 9.050 | 9.400 | 3,602 | -0.05(-0.53%) |
Jun 18, 2019 | 9.700 | 9.800 | 9.450 | 9.450 | 5,588 | -0.25(-2.58%) |
Jun 17, 2019 | 9.700 | 9.800 | 9.398 | 9.700 | 1,176 | +0.00(+0.00%) |
Jun 14, 2019 | 9.750 | 10.05 | 9.400 | 9.700 | 5,340 | +0.00(+0.00%) |
Jun 13, 2019 | 9.000 | 9.800 | 9.000 | 9.700 | 7,568 | +0.75(+8.38%) |
Jun 12, 2019 | 8.950 | 9.000 | 8.900 | 8.950 | 1,410 | +0.05(+0.56%) |
Jun 11, 2019 | 8.800 | 9.100 | 8.800 | 8.900 | 5,071 | -0.10(-1.11%) |
Jun 10, 2019 | 8.900 | 9.000 | 8.750 | 9.000 | 1,726 | +0.25(+2.86%) |
Jun 07, 2019 | 8.600 | 9.050 | 8.600 | 8.750 | 2,180 | +0.05(+0.57%) |
Jun 06, 2019 | 8.500 | 8.700 | 8.500 | 8.700 | 2,941 | +0.22(+2.65%) |
Jun 05, 2019 | 8.650 | 8.700 | 8.250 | 8.475 | 6,617 | -0.08(-0.88%) |
Jun 04, 2019 | 8.650 | 8.750 | 8.500 | 8.550 | 8,039 | -0.15(-1.72%) |
Jun 03, 2019 | 8.650 | 8.750 | 8.525 | 8.700 | 1,609 | +0.05(+0.58%) |
May 31, 2019 | 8.550 | 8.800 | 8.550 | 8.650 | 2,580 | -0.10(-1.14%) |
May 30, 2019 | 9.000 | 9.150 | 8.500 | 8.750 | 7,335 | -0.30(-3.31%) |
May 29, 2019 | 9.200 | 9.400 | 8.950 | 9.050 | 4,038 | +0.05(+0.56%) |
May 28, 2019 | 8.500 | 9.850 | 8.500 | 9.000 | 5,656 | +0.50(+5.88%) |
May 24, 2019 | 8.950 | 9.200 | 8.500 | 8.500 | 5,300 | -0.40(-4.49%) |
May 23, 2019 | 8.850 | 9.050 | 8.800 | 8.900 | 2,418 | -0.05(-0.56%) |
May 22, 2019 | 8.850 | 9.200 | 8.850 | 8.950 | 747 | +0.10(+1.13%) |
May 21, 2019 | 8.800 | 9.500 | 8.750 | 8.850 | 16,628 | +0.00(+0.00%) |
May 20, 2019 | 8.750 | 9.250 | 8.750 | 8.850 | 4,638 | +0.00(+0.00%) |
May 17, 2019 | 9.500 | 9.636 | 8.556 | 8.850 | 6,440 | -0.15(-1.67%) |
May 16, 2019 | 8.900 | 9.500 | 8.750 | 9.000 | 9,425 | -0.10(-1.10%) |
May 15, 2019 | 9.150 | 9.250 | 8.800 | 9.100 | 6,161 | -0.05(-0.55%) |
May 14, 2019 | 8.850 | 9.300 | 8.750 | 9.150 | 9,050 | +0.25(+2.81%) |
May 13, 2019 | 9.250 | 9.425 | 8.750 | 8.900 | 5,394 | -0.55(-5.82%) |
May 10, 2019 | 9.250 | 9.650 | 9.250 | 9.450 | 8,840 | +0.20(+2.16%) |
May 09, 2019 | 9.350 | 9.665 | 9.250 | 9.250 | 5,384 | -0.25(-2.63%) |
May 08, 2019 | 9.750 | 10.00 | 9.500 | 9.500 | 4,761 | -0.40(-4.04%) |
May 07, 2019 | 10.50 | 10.80 | 9.800 | 9.900 | 5,324 | -0.50(-4.81%) |
May 06, 2019 | 10.00 | 10.55 | 9.750 | 10.40 | 5,344 | +0.40(+4.00%) |
May 03, 2019 | 10.10 | 10.50 | 10.00 | 10.00 | 3,500 | -0.15(-1.48%) |
May 02, 2019 | 10.00 | 10.40 | 10.00 | 10.15 | 2,401 | -0.05(-0.49%) |