Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.024 | 9.172 | 8.802 | 9.098 | 152,093 | +0.07(+0.82%) |
Jul 30, 2019 | 8.580 | 9.246 | 8.506 | 9.024 | 147,518 | +0.37(+4.27%) |
Jul 29, 2019 | 9.246 | 9.319 | 8.580 | 8.654 | 177,535 | -0.59(-6.40%) |
Jul 26, 2019 | 9.098 | 9.393 | 9.098 | 9.246 | 89,705 | +0.00(+0.00%) |
Jul 25, 2019 | 9.763 | 9.807 | 9.172 | 9.246 | 103,950 | -0.52(-5.30%) |
Jul 24, 2019 | 9.246 | 9.837 | 9.098 | 9.763 | 178,325 | +0.44(+4.76%) |
Jul 23, 2019 | 9.246 | 9.467 | 9.172 | 9.319 | 114,786 | +0.07(+0.80%) |
Jul 22, 2019 | 9.246 | 9.541 | 9.172 | 9.246 | 109,315 | -0.07(-0.79%) |
Jul 19, 2019 | 9.467 | 9.467 | 9.246 | 9.319 | 105,307 | -0.07(-0.79%) |
Jul 18, 2019 | 9.172 | 9.689 | 9.172 | 9.393 | 209,395 | +0.22(+2.42%) |
Jul 17, 2019 | 9.837 | 9.985 | 9.172 | 9.172 | 176,102 | -0.59(-6.06%) |
Jul 16, 2019 | 9.911 | 9.985 | 9.615 | 9.763 | 187,140 | -0.07(-0.75%) |
Jul 15, 2019 | 10.28 | 10.28 | 9.763 | 9.837 | 137,031 | -0.37(-3.62%) |
Jul 12, 2019 | 9.985 | 10.28 | 9.837 | 10.21 | 208,966 | +0.15(+1.47%) |
Jul 11, 2019 | 9.911 | 10.06 | 9.763 | 10.06 | 182,536 | +0.22(+2.26%) |
Jul 10, 2019 | 9.615 | 9.837 | 9.467 | 9.837 | 161,746 | +0.22(+2.31%) |
Jul 09, 2019 | 9.689 | 9.689 | 9.393 | 9.615 | 137,949 | +0.00(+0.00%) |
Jul 08, 2019 | 9.319 | 9.615 | 9.319 | 9.615 | 132,591 | +0.15(+1.56%) |
Jul 05, 2019 | 9.024 | 9.467 | 8.950 | 9.467 | 129,224 | +0.44(+4.92%) |
Jul 03, 2019 | 9.024 | 9.319 | 9.024 | 9.024 | 82,567 | -0.15(-1.61%) |
Jul 02, 2019 | 9.393 | 9.393 | 8.950 | 9.172 | 122,166 | -0.07(-0.80%) |
Jul 01, 2019 | 9.467 | 9.763 | 9.172 | 9.246 | 215,889 | -0.22(-2.34%) |
Jun 28, 2019 | 9.024 | 9.467 | 8.876 | 9.467 | 368,394 | +0.44(+4.92%) |
Jun 27, 2019 | 8.506 | 9.024 | 8.506 | 9.024 | 204,220 | +0.44(+5.17%) |
Jun 26, 2019 | 8.136 | 8.654 | 8.136 | 8.580 | 91,259 | +0.52(+6.42%) |
Jun 25, 2019 | 8.284 | 8.358 | 8.062 | 8.062 | 110,335 | -0.22(-2.68%) |
Jun 24, 2019 | 8.506 | 8.654 | 8.284 | 8.284 | 124,169 | -0.30(-3.45%) |
Jun 21, 2019 | 8.728 | 8.839 | 8.506 | 8.580 | 98,696 | -0.30(-3.33%) |
Jun 20, 2019 | 8.802 | 9.024 | 8.654 | 8.876 | 197,903 | +0.07(+0.84%) |
Jun 19, 2019 | 8.580 | 9.024 | 8.432 | 8.802 | 144,682 | +0.22(+2.59%) |
Jun 18, 2019 | 8.358 | 8.728 | 8.210 | 8.580 | 108,136 | +0.30(+3.57%) |
Jun 17, 2019 | 8.062 | 8.358 | 7.914 | 8.284 | 73,140 | +0.22(+2.75%) |
Jun 14, 2019 | 8.210 | 8.284 | 7.988 | 8.062 | 62,638 | -0.22(-2.68%) |
Jun 13, 2019 | 8.136 | 8.510 | 8.025 | 8.284 | 140,068 | +0.37(+4.67%) |
Jun 12, 2019 | 8.136 | 8.210 | 7.766 | 7.914 | 185,918 | -0.30(-3.60%) |
Jun 11, 2019 | 8.358 | 8.425 | 7.988 | 8.210 | 86,786 | -0.15(-1.77%) |
Jun 10, 2019 | 8.284 | 8.432 | 8.210 | 8.358 | 84,064 | +0.30(+3.67%) |
Jun 07, 2019 | 7.988 | 8.506 | 7.914 | 8.062 | 126,818 | +0.07(+0.93%) |
Jun 06, 2019 | 7.766 | 8.136 | 7.766 | 7.988 | 98,545 | +0.15(+1.89%) |
Jun 05, 2019 | 8.580 | 8.651 | 7.618 | 7.840 | 243,949 | -0.67(-7.83%) |
Jun 04, 2019 | 8.358 | 8.728 | 8.358 | 8.506 | 149,063 | +0.15(+1.77%) |
Jun 03, 2019 | 8.136 | 8.580 | 8.136 | 8.358 | 177,706 | +0.07(+0.89%) |
May 31, 2019 | 8.580 | 8.580 | 7.988 | 8.284 | 280,757 | -0.44(-5.08%) |
May 30, 2019 | 8.506 | 8.876 | 8.506 | 8.728 | 125,119 | +0.00(+0.00%) |
May 29, 2019 | 9.024 | 9.172 | 8.432 | 8.728 | 211,722 | -0.37(-4.07%) |
May 28, 2019 | 9.172 | 9.541 | 9.024 | 9.098 | 115,360 | -0.22(-2.38%) |
May 24, 2019 | 8.876 | 9.319 | 8.876 | 9.319 | 115,826 | +0.30(+3.28%) |
May 23, 2019 | 9.615 | 9.837 | 8.802 | 9.024 | 396,912 | -0.96(-9.63%) |
May 22, 2019 | 10.36 | 10.36 | 9.911 | 9.985 | 180,988 | -0.30(-2.88%) |
May 21, 2019 | 10.21 | 10.43 | 10.17 | 10.28 | 156,413 | +0.00(+0.00%) |
May 20, 2019 | 10.21 | 10.36 | 9.911 | 10.28 | 201,352 | +0.22(+2.21%) |
May 17, 2019 | 10.21 | 10.43 | 9.837 | 10.06 | 162,700 | -0.30(-2.86%) |
May 16, 2019 | 10.36 | 10.50 | 10.13 | 10.36 | 280,704 | +0.00(+0.00%) |
May 15, 2019 | 9.246 | 10.43 | 9.172 | 10.36 | 653,544 | +1.11(+12.00%) |
May 14, 2019 | 9.098 | 9.393 | 8.876 | 9.246 | 412,123 | +0.37(+4.17%) |
May 13, 2019 | 9.246 | 9.246 | 8.580 | 8.876 | 228,148 | -0.37(-4.00%) |
May 10, 2019 | 8.802 | 9.246 | 8.728 | 9.246 | 419,324 | +0.59(+6.84%) |
May 09, 2019 | 8.580 | 8.802 | 8.580 | 8.654 | 177,022 | +0.00(+0.00%) |
May 08, 2019 | 8.654 | 8.876 | 8.617 | 8.654 | 160,993 | -0.07(-0.85%) |
May 07, 2019 | 8.802 | 8.950 | 8.654 | 8.728 | 253,735 | -0.15(-1.67%) |
May 06, 2019 | 8.728 | 9.024 | 8.580 | 8.876 | 198,359 | -0.15(-1.64%) |
May 03, 2019 | 8.802 | 9.246 | 8.728 | 9.024 | 373,018 | +0.30(+3.39%) |
May 02, 2019 | 7.988 | 8.728 | 7.914 | 8.728 | 786,933 | +0.74(+9.26%) |