Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.583 | 9.621 | 9.481 | 9.509 | 200,811 | -0.04(-0.39%) |
Jul 30, 2019 | 9.396 | 9.555 | 9.378 | 9.546 | 123,494 | +0.17(+1.79%) |
Jul 29, 2019 | 9.350 | 9.387 | 9.228 | 9.378 | 68,529 | +0.08(+0.91%) |
Jul 26, 2019 | 9.275 | 9.322 | 9.219 | 9.294 | 95,297 | +0.06(+0.61%) |
Jul 25, 2019 | 9.303 | 9.350 | 9.219 | 9.237 | 159,182 | +0.03(+0.30%) |
Jul 24, 2019 | 9.378 | 9.499 | 9.135 | 9.209 | 308,606 | -0.17(-1.79%) |
Jul 23, 2019 | 9.256 | 9.381 | 9.223 | 9.378 | 76,417 | +0.10(+1.11%) |
Jul 22, 2019 | 9.228 | 9.294 | 9.191 | 9.275 | 335,461 | +0.01(+0.10%) |
Jul 19, 2019 | 9.200 | 9.275 | 9.088 | 9.266 | 201,076 | +0.12(+1.33%) |
Jul 18, 2019 | 9.303 | 9.312 | 8.994 | 9.144 | 130,490 | -0.14(-1.51%) |
Jul 17, 2019 | 9.518 | 9.518 | 9.284 | 9.284 | 272,136 | -0.19(-1.97%) |
Jul 16, 2019 | 9.677 | 9.759 | 9.303 | 9.471 | 214,543 | -0.15(-1.55%) |
Jul 15, 2019 | 9.855 | 9.855 | 9.621 | 9.621 | 488,517 | -0.17(-1.72%) |
Jul 12, 2019 | 9.798 | 9.845 | 9.761 | 9.789 | 220,221 | -0.02(-0.19%) |
Jul 11, 2019 | 9.836 | 9.883 | 9.770 | 9.808 | 319,882 | +0.01(+0.10%) |
Jul 10, 2019 | 9.668 | 9.845 | 9.668 | 9.798 | 168,678 | +0.32(+3.35%) |
Jul 09, 2019 | 9.453 | 9.499 | 9.415 | 9.481 | 98,738 | +0.08(+0.90%) |
Jul 08, 2019 | 9.443 | 9.537 | 9.387 | 9.396 | 161,398 | -0.02(-0.20%) |
Jul 05, 2019 | 9.256 | 9.443 | 9.256 | 9.415 | 293,807 | +0.12(+1.31%) |
Jul 03, 2019 | 9.303 | 9.331 | 9.200 | 9.294 | 64,280 | +0.09(+1.02%) |
Jul 02, 2019 | 9.555 | 9.555 | 9.144 | 9.200 | 206,766 | -0.37(-3.91%) |
Jul 01, 2019 | 9.696 | 9.705 | 9.462 | 9.574 | 130,432 | +0.19(+1.99%) |
Jun 28, 2019 | 9.621 | 9.625 | 9.368 | 9.387 | 417,448 | -0.21(-2.14%) |
Jun 27, 2019 | 9.593 | 9.658 | 9.569 | 9.593 | 200,217 | +0.00(+0.00%) |
Jun 26, 2019 | 9.565 | 9.677 | 9.546 | 9.593 | 92,561 | +0.19(+1.99%) |
Jun 25, 2019 | 9.406 | 9.448 | 9.350 | 9.406 | 211,777 | +0.01(+0.10%) |
Jun 24, 2019 | 9.340 | 9.401 | 9.228 | 9.396 | 255,139 | +0.02(+0.20%) |
Jun 21, 2019 | 9.312 | 9.387 | 9.303 | 9.378 | 305,893 | +0.09(+1.01%) |
Jun 20, 2019 | 9.191 | 9.312 | 9.130 | 9.284 | 544,586 | +0.34(+3.76%) |
Jun 19, 2019 | 8.789 | 8.952 | 8.789 | 8.948 | 370,587 | +0.04(+0.42%) |
Jun 18, 2019 | 8.723 | 8.948 | 8.705 | 8.910 | 171,325 | +0.27(+3.14%) |
Jun 17, 2019 | 8.667 | 8.742 | 8.574 | 8.639 | 277,543 | -0.09(-1.07%) |
Jun 14, 2019 | 8.742 | 8.807 | 8.695 | 8.733 | 373,061 | +0.04(+0.43%) |
Jun 13, 2019 | 8.845 | 8.854 | 8.648 | 8.695 | 302,430 | +0.15(+1.75%) |
Jun 12, 2019 | 8.705 | 8.723 | 8.489 | 8.546 | 247,087 | -0.34(-3.79%) |
Jun 11, 2019 | 8.910 | 8.929 | 8.835 | 8.882 | 640,480 | +0.04(+0.42%) |
Jun 10, 2019 | 8.892 | 8.985 | 8.779 | 8.845 | 409,366 | -0.05(-0.53%) |
Jun 07, 2019 | 8.667 | 8.924 | 8.658 | 8.892 | 558,736 | +0.16(+1.82%) |
Jun 06, 2019 | 8.508 | 8.747 | 8.433 | 8.733 | 171,159 | +0.23(+2.75%) |
Jun 05, 2019 | 8.705 | 8.705 | 8.359 | 8.499 | 751,985 | -0.29(-3.30%) |
Jun 04, 2019 | 8.714 | 8.835 | 8.667 | 8.789 | 163,463 | +0.11(+1.29%) |
Jun 03, 2019 | 8.892 | 8.901 | 8.658 | 8.676 | 108,083 | -0.07(-0.75%) |
May 31, 2019 | 9.050 | 9.088 | 8.700 | 8.742 | 433,063 | -0.50(-5.36%) |
May 30, 2019 | 9.583 | 9.593 | 9.209 | 9.237 | 291,369 | -0.36(-3.70%) |
May 29, 2019 | 9.509 | 9.630 | 9.424 | 9.593 | 376,483 | -0.04(-0.39%) |
May 28, 2019 | 9.714 | 9.724 | 9.602 | 9.630 | 156,111 | +0.05(+0.49%) |
May 24, 2019 | 9.537 | 9.583 | 9.359 | 9.583 | 377,446 | +0.17(+1.79%) |
May 23, 2019 | 9.649 | 9.649 | 9.312 | 9.415 | 228,692 | -0.48(-4.82%) |
May 22, 2019 | 10.09 | 10.12 | 9.869 | 9.892 | 104,515 | -0.30(-2.94%) |
May 21, 2019 | 10.16 | 10.21 | 10.13 | 10.19 | 66,431 | +0.00(+0.00%) |
May 20, 2019 | 10.19 | 10.25 | 10.13 | 10.19 | 152,515 | +0.06(+0.55%) |
May 17, 2019 | 10.19 | 10.24 | 10.10 | 10.13 | 168,027 | -0.06(-0.55%) |
May 16, 2019 | 10.22 | 10.28 | 10.19 | 10.19 | 160,398 | +0.07(+0.65%) |
May 15, 2019 | 9.995 | 10.15 | 9.985 | 10.13 | 150,189 | +0.10(+1.03%) |
May 14, 2019 | 9.976 | 10.07 | 9.976 | 10.02 | 188,162 | +0.19(+1.90%) |
May 13, 2019 | 10.19 | 10.22 | 9.826 | 9.836 | 307,892 | -0.11(-1.13%) |
May 10, 2019 | 9.929 | 9.995 | 9.911 | 9.948 | 91,554 | +0.03(+0.28%) |
May 09, 2019 | 9.939 | 9.967 | 9.855 | 9.920 | 211,327 | -0.05(-0.47%) |
May 08, 2019 | 9.873 | 10.01 | 9.864 | 9.967 | 125,425 | +0.13(+1.33%) |
May 07, 2019 | 9.911 | 9.967 | 9.794 | 9.836 | 291,427 | -0.26(-2.59%) |
May 06, 2019 | 9.939 | 10.11 | 9.911 | 10.10 | 131,563 | +0.13(+1.31%) |
May 03, 2019 | 9.957 | 10.05 | 9.948 | 9.967 | 142,358 | +0.05(+0.47%) |
May 02, 2019 | 10.01 | 10.02 | 9.836 | 9.920 | 386,819 | -0.29(-2.84%) |