Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.590 | 8.630 | 8.500 | 8.578 | 83,643 | +0.14(+1.64%) |
Jul 30, 2019 | 8.400 | 8.470 | 8.395 | 8.440 | 143,592 | +0.15(+1.81%) |
Jul 29, 2019 | 8.350 | 8.380 | 8.290 | 8.290 | 112,963 | -0.02(-0.18%) |
Jul 26, 2019 | 8.340 | 8.360 | 8.290 | 8.305 | 113,100 | +0.00(+0.06%) |
Jul 25, 2019 | 8.420 | 8.445 | 8.280 | 8.300 | 50,647 | -0.20(-2.35%) |
Jul 24, 2019 | 8.440 | 8.520 | 8.430 | 8.500 | 97,650 | -0.17(-2.01%) |
Jul 23, 2019 | 8.680 | 8.720 | 8.650 | 8.674 | 80,498 | -0.15(-1.66%) |
Jul 22, 2019 | 8.880 | 8.890 | 8.785 | 8.820 | 82,499 | +0.20(+2.32%) |
Jul 19, 2019 | 8.640 | 8.690 | 8.620 | 8.620 | 82,500 | -0.02(-0.23%) |
Jul 18, 2019 | 8.613 | 8.670 | 8.570 | 8.640 | 55,417 | +0.08(+0.93%) |
Jul 17, 2019 | 8.590 | 8.640 | 8.540 | 8.560 | 75,525 | -0.02(-0.23%) |
Jul 16, 2019 | 8.640 | 8.676 | 8.570 | 8.580 | 58,643 | +0.12(+1.36%) |
Jul 15, 2019 | 8.500 | 8.524 | 8.450 | 8.465 | 94,064 | +0.04(+0.53%) |
Jul 12, 2019 | 8.435 | 8.473 | 8.394 | 8.420 | 68,500 | +0.05(+0.60%) |
Jul 11, 2019 | 8.400 | 8.450 | 8.350 | 8.370 | 71,152 | -0.08(-0.89%) |
Jul 10, 2019 | 8.500 | 8.530 | 8.420 | 8.445 | 134,992 | +0.04(+0.42%) |
Jul 09, 2019 | 8.420 | 8.480 | 8.390 | 8.410 | 78,248 | -0.23(-2.66%) |
Jul 08, 2019 | 8.580 | 8.700 | 8.570 | 8.640 | 82,580 | -0.47(-5.16%) |
Jul 05, 2019 | 9.120 | 9.180 | 9.060 | 9.110 | 79,100 | +0.03(+0.33%) |
Jul 03, 2019 | 9.080 | 9.120 | 9.056 | 9.080 | 85,300 | +0.13(+1.45%) |
Jul 02, 2019 | 8.955 | 9.010 | 8.950 | 8.950 | 71,438 | +0.08(+0.90%) |
Jul 01, 2019 | 9.008 | 9.008 | 8.820 | 8.870 | 209,266 | +0.05(+0.57%) |
Jun 28, 2019 | 8.825 | 8.890 | 8.820 | 8.820 | 94,200 | +0.13(+1.50%) |
Jun 27, 2019 | 8.750 | 8.750 | 8.662 | 8.690 | 83,506 | +0.07(+0.81%) |
Jun 26, 2019 | 8.650 | 8.681 | 8.600 | 8.620 | 138,459 | +0.12(+1.47%) |
Jun 25, 2019 | 8.550 | 8.600 | 8.470 | 8.495 | 70,573 | -0.12(-1.45%) |
Jun 24, 2019 | 8.655 | 8.680 | 8.620 | 8.620 | 105,120 | +0.09(+1.06%) |
Jun 21, 2019 | 8.530 | 8.590 | 8.520 | 8.530 | 76,100 | -0.02(-0.23%) |
Jun 20, 2019 | 8.540 | 8.590 | 8.510 | 8.550 | 90,773 | +0.10(+1.18%) |
Jun 19, 2019 | 8.500 | 8.500 | 8.450 | 8.450 | 167,465 | +0.19(+2.30%) |
Jun 18, 2019 | 8.170 | 8.310 | 8.150 | 8.260 | 187,877 | +0.12(+1.47%) |
Jun 17, 2019 | 8.210 | 8.248 | 8.140 | 8.140 | 102,005 | -0.01(-0.12%) |
Jun 14, 2019 | 8.151 | 8.160 | 8.090 | 8.150 | 103,000 | -0.07(-0.85%) |
Jun 13, 2019 | 8.310 | 8.318 | 8.200 | 8.220 | 135,067 | -0.02(-0.30%) |
Jun 12, 2019 | 8.270 | 8.290 | 8.240 | 8.245 | 55,247 | -0.06(-0.66%) |
Jun 11, 2019 | 8.350 | 8.410 | 8.290 | 8.300 | 161,864 | +0.21(+2.60%) |
Jun 10, 2019 | 7.980 | 8.150 | 7.980 | 8.090 | 138,414 | +0.01(+0.12%) |
Jun 07, 2019 | 8.090 | 8.113 | 8.060 | 8.080 | 112,600 | -0.01(-0.12%) |
Jun 06, 2019 | 8.140 | 8.140 | 8.040 | 8.090 | 85,181 | -0.03(-0.37%) |
Jun 05, 2019 | 8.170 | 8.170 | 8.090 | 8.120 | 113,413 | +0.00(+0.00%) |
Jun 04, 2019 | 8.080 | 8.130 | 8.045 | 8.120 | 123,439 | +0.30(+3.84%) |
Jun 03, 2019 | 7.730 | 7.840 | 7.730 | 7.820 | 90,210 | -0.01(-0.19%) |
May 31, 2019 | 7.820 | 7.860 | 7.810 | 7.835 | 137,500 | +0.05(+0.71%) |
May 30, 2019 | 7.760 | 7.830 | 7.760 | 7.780 | 240,498 | +0.02(+0.26%) |
May 29, 2019 | 7.790 | 7.790 | 7.710 | 7.760 | 111,222 | -0.21(-2.70%) |
May 28, 2019 | 8.070 | 8.070 | 7.960 | 7.975 | 81,524 | -0.14(-1.79%) |
May 24, 2019 | 8.070 | 8.120 | 8.030 | 8.120 | 86,100 | -0.08(-0.98%) |
May 23, 2019 | 8.082 | 8.200 | 8.040 | 8.200 | 83,549 | -0.04(-0.49%) |
May 22, 2019 | 8.242 | 8.290 | 8.240 | 8.240 | 65,373 | -0.12(-1.44%) |
May 21, 2019 | 8.352 | 8.390 | 8.318 | 8.360 | 237,382 | +0.11(+1.33%) |
May 20, 2019 | 8.270 | 8.340 | 8.248 | 8.250 | 87,217 | -0.40(-4.62%) |
May 17, 2019 | 8.650 | 8.710 | 8.620 | 8.650 | 71,800 | -0.09(-1.03%) |
May 16, 2019 | 8.750 | 8.830 | 8.740 | 8.740 | 66,452 | -0.06(-0.68%) |
May 15, 2019 | 8.662 | 8.810 | 8.662 | 8.800 | 69,042 | +0.03(+0.34%) |
May 14, 2019 | 8.730 | 8.830 | 8.709 | 8.770 | 116,412 | +0.05(+0.57%) |
May 13, 2019 | 8.680 | 8.800 | 8.650 | 8.720 | 1,407,276 | -0.26(-2.90%) |
May 10, 2019 | 8.940 | 9.020 | 8.900 | 8.980 | 712,600 | -0.06(-0.66%) |
May 09, 2019 | 8.950 | 9.050 | 8.950 | 9.040 | 62,748 | -0.18(-1.95%) |
May 08, 2019 | 9.220 | 9.320 | 9.180 | 9.220 | 140,509 | +0.20(+2.22%) |
May 07, 2019 | 9.140 | 9.143 | 9.010 | 9.020 | 444,102 | -0.39(-4.14%) |
May 06, 2019 | 9.310 | 9.410 | 9.290 | 9.410 | 318,068 | -0.18(-1.88%) |
May 03, 2019 | 9.560 | 9.620 | 9.502 | 9.590 | 240,400 | +0.00(+0.00%) |
May 02, 2019 | 9.660 | 9.660 | 9.550 | 9.590 | 109,411 | +0.07(+0.74%) |