Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.297 | 9.475 | 9.194 | 9.217 | 113,095 | -0.09(-0.93%) |
Jul 30, 2019 | 9.188 | 9.416 | 9.171 | 9.303 | 83,839 | +0.09(+0.93%) |
Jul 29, 2019 | 9.188 | 9.338 | 9.073 | 9.217 | 40,228 | -0.03(-0.31%) |
Jul 26, 2019 | 9.050 | 9.291 | 9.050 | 9.245 | 74,880 | +0.20(+2.22%) |
Jul 25, 2019 | 9.119 | 9.159 | 9.044 | 9.044 | 39,465 | -0.14(-1.56%) |
Jul 24, 2019 | 9.182 | 9.367 | 9.171 | 9.188 | 309,649 | -0.03(-0.31%) |
Jul 23, 2019 | 9.217 | 9.245 | 9.136 | 9.217 | 62,333 | +0.01(+0.12%) |
Jul 22, 2019 | 9.194 | 9.274 | 9.182 | 9.205 | 50,444 | -0.02(-0.25%) |
Jul 19, 2019 | 9.108 | 9.274 | 9.108 | 9.228 | 107,792 | +0.07(+0.75%) |
Jul 18, 2019 | 9.188 | 9.309 | 9.073 | 9.159 | 91,609 | +0.02(+0.25%) |
Jul 17, 2019 | 9.205 | 9.332 | 9.090 | 9.136 | 332,170 | -0.08(-0.87%) |
Jul 16, 2019 | 9.245 | 9.280 | 9.090 | 9.217 | 138,154 | +0.00(+0.00%) |
Jul 15, 2019 | 9.079 | 9.383 | 9.079 | 9.217 | 68,243 | +0.09(+1.01%) |
Jul 12, 2019 | 9.102 | 9.291 | 9.027 | 9.125 | 337,832 | +0.03(+0.38%) |
Jul 11, 2019 | 9.343 | 9.396 | 8.998 | 9.090 | 134,418 | -0.24(-2.52%) |
Jul 10, 2019 | 9.274 | 9.601 | 9.240 | 9.326 | 657,931 | +0.13(+1.44%) |
Jul 09, 2019 | 9.085 | 9.334 | 9.085 | 9.194 | 643,033 | +0.09(+0.95%) |
Jul 08, 2019 | 9.194 | 9.280 | 8.987 | 9.108 | 248,125 | -0.11(-1.18%) |
Jul 05, 2019 | 8.993 | 9.217 | 8.993 | 9.217 | 86,547 | +0.23(+2.56%) |
Jul 03, 2019 | 9.056 | 9.204 | 8.941 | 8.987 | 58,685 | -0.06(-0.70%) |
Jul 02, 2019 | 9.297 | 9.297 | 8.941 | 9.050 | 112,047 | -0.20(-2.11%) |
Jul 01, 2019 | 9.360 | 9.544 | 9.222 | 9.245 | 34,585 | -0.03(-0.31%) |
Jun 28, 2019 | 9.389 | 9.401 | 9.073 | 9.274 | 83,935 | -0.07(-0.74%) |
Jun 27, 2019 | 9.159 | 9.343 | 9.159 | 9.343 | 84,191 | +0.10(+1.06%) |
Jun 26, 2019 | 9.217 | 9.347 | 9.171 | 9.245 | 67,477 | +0.05(+0.56%) |
Jun 25, 2019 | 8.964 | 9.332 | 8.947 | 9.194 | 41,687 | +0.26(+2.89%) |
Jun 24, 2019 | 9.050 | 9.205 | 8.935 | 8.935 | 98,401 | -0.14(-1.52%) |
Jun 21, 2019 | 9.136 | 9.286 | 9.044 | 9.073 | 145,755 | +0.05(+0.57%) |
Jun 20, 2019 | 9.332 | 9.596 | 9.021 | 9.021 | 228,118 | -0.20(-2.18%) |
Jun 19, 2019 | 9.188 | 9.326 | 9.147 | 9.222 | 42,013 | +0.02(+0.19%) |
Jun 18, 2019 | 9.245 | 9.285 | 9.108 | 9.205 | 119,132 | +0.02(+0.19%) |
Jun 17, 2019 | 9.165 | 9.291 | 9.136 | 9.188 | 42,774 | +0.03(+0.31%) |
Jun 14, 2019 | 9.228 | 9.383 | 9.102 | 9.159 | 143,143 | -0.17(-1.85%) |
Jun 13, 2019 | 9.355 | 9.400 | 9.102 | 9.332 | 181,043 | +0.06(+0.62%) |
Jun 12, 2019 | 9.263 | 9.428 | 9.108 | 9.274 | 104,665 | -0.02(-0.19%) |
Jun 11, 2019 | 9.429 | 9.537 | 9.202 | 9.291 | 133,095 | -0.16(-1.64%) |
Jun 10, 2019 | 9.343 | 9.475 | 9.077 | 9.446 | 91,892 | +0.21(+2.30%) |
Jun 07, 2019 | 9.556 | 9.556 | 9.088 | 9.234 | 136,351 | -0.21(-2.25%) |
Jun 06, 2019 | 9.044 | 9.533 | 8.407 | 9.446 | 309,744 | +0.33(+3.65%) |
Jun 05, 2019 | 9.676 | 9.699 | 9.113 | 9.113 | 153,396 | -0.44(-4.63%) |
Jun 04, 2019 | 9.596 | 9.705 | 9.510 | 9.556 | 155,785 | -0.03(-0.30%) |
Jun 03, 2019 | 9.619 | 9.866 | 9.510 | 9.584 | 97,046 | -0.13(-1.30%) |
May 31, 2019 | 9.624 | 9.734 | 9.475 | 9.711 | 39,703 | -0.05(-0.47%) |
May 30, 2019 | 9.665 | 9.876 | 9.596 | 9.757 | 51,845 | +0.01(+0.12%) |
May 29, 2019 | 10.00 | 10.00 | 9.492 | 9.745 | 122,953 | -0.44(-4.34%) |
May 28, 2019 | 10.27 | 10.31 | 10.08 | 10.19 | 78,166 | -0.11(-1.06%) |
May 24, 2019 | 10.38 | 10.49 | 10.22 | 10.30 | 40,574 | -0.07(-0.66%) |
May 23, 2019 | 10.28 | 10.39 | 9.940 | 10.37 | 163,630 | +0.00(+0.00%) |
May 22, 2019 | 10.56 | 10.68 | 10.31 | 10.37 | 149,220 | -0.24(-2.22%) |
May 21, 2019 | 10.59 | 10.65 | 10.36 | 10.60 | 213,892 | +0.10(+0.99%) |
May 20, 2019 | 10.40 | 10.62 | 10.31 | 10.50 | 125,372 | +0.10(+0.94%) |
May 17, 2019 | 10.50 | 10.55 | 10.36 | 10.40 | 63,038 | -0.02(-0.22%) |
May 16, 2019 | 10.45 | 10.53 | 10.35 | 10.42 | 112,808 | +0.00(+0.00%) |
May 15, 2019 | 10.24 | 10.48 | 10.15 | 10.42 | 159,118 | +0.12(+1.17%) |
May 14, 2019 | 9.670 | 10.54 | 9.624 | 10.30 | 440,040 | +0.70(+7.30%) |
May 13, 2019 | 9.871 | 10.34 | 9.366 | 9.601 | 131,552 | +0.07(+0.78%) |
May 10, 2019 | 9.607 | 9.745 | 9.527 | 9.527 | 192,599 | -0.01(-0.06%) |
May 09, 2019 | 9.205 | 9.590 | 8.970 | 9.533 | 283,345 | +0.17(+1.84%) |
May 08, 2019 | 9.360 | 9.432 | 9.274 | 9.360 | 93,736 | -0.03(-0.31%) |
May 07, 2019 | 9.556 | 9.590 | 9.360 | 9.389 | 89,560 | -0.30(-3.14%) |
May 06, 2019 | 9.699 | 9.820 | 9.475 | 9.693 | 318,899 | +0.13(+1.32%) |
May 03, 2019 | 9.343 | 9.757 | 9.303 | 9.567 | 433,783 | +0.24(+2.59%) |
May 02, 2019 | 9.461 | 9.461 | 9.090 | 9.326 | 277,294 | +0.06(+0.67%) |