Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.740 | 9.765 | 9.600 | 9.730 | 80,594 | -0.01(-0.10%) |
Jul 30, 2019 | 9.860 | 9.870 | 9.710 | 9.740 | 101,936 | -0.22(-2.21%) |
Jul 29, 2019 | 10.01 | 10.03 | 9.880 | 9.960 | 116,185 | -0.02(-0.20%) |
Jul 26, 2019 | 10.05 | 10.06 | 9.960 | 9.980 | 35,000 | -0.19(-1.87%) |
Jul 25, 2019 | 10.13 | 10.19 | 10.11 | 10.17 | 29,805 | -0.11(-1.07%) |
Jul 24, 2019 | 10.21 | 10.30 | 10.14 | 10.28 | 19,944 | +0.00(+0.05%) |
Jul 23, 2019 | 10.17 | 10.32 | 10.15 | 10.28 | 53,365 | -0.21(-1.96%) |
Jul 22, 2019 | 10.45 | 10.50 | 10.43 | 10.48 | 47,037 | +0.07(+0.67%) |
Jul 19, 2019 | 10.27 | 10.44 | 10.27 | 10.41 | 36,600 | +0.22(+2.16%) |
Jul 18, 2019 | 10.11 | 10.24 | 10.09 | 10.19 | 60,362 | +0.14(+1.44%) |
Jul 17, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 41,769 | -0.09(-0.84%) |
Jul 16, 2019 | 10.03 | 10.18 | 10.03 | 10.13 | 42,668 | -0.03(-0.30%) |
Jul 15, 2019 | 10.07 | 10.18 | 10.06 | 10.16 | 354,723 | +0.11(+1.09%) |
Jul 12, 2019 | 10.09 | 10.12 | 10.05 | 10.05 | 38,800 | +0.00(+0.00%) |
Jul 11, 2019 | 10.08 | 10.23 | 10.04 | 10.05 | 33,046 | -0.10(-0.99%) |
Jul 10, 2019 | 10.14 | 10.15 | 10.07 | 10.15 | 35,348 | +0.08(+0.81%) |
Jul 09, 2019 | 10.03 | 10.12 | 10.03 | 10.07 | 34,399 | -0.15(-1.49%) |
Jul 08, 2019 | 10.23 | 10.23 | 10.17 | 10.22 | 18,041 | -0.13(-1.26%) |
Jul 05, 2019 | 10.34 | 10.41 | 10.28 | 10.35 | 45,900 | +0.29(+2.93%) |
Jul 03, 2019 | 9.960 | 10.10 | 9.960 | 10.05 | 23,800 | -0.04(-0.35%) |
Jul 02, 2019 | 10.05 | 10.19 | 10.05 | 10.09 | 61,650 | +0.09(+0.90%) |
Jul 01, 2019 | 10.09 | 10.09 | 9.978 | 10.00 | 122,335 | +0.01(+0.10%) |
Jun 28, 2019 | 10.09 | 10.09 | 9.980 | 9.990 | 99,000 | +0.23(+2.36%) |
Jun 27, 2019 | 9.790 | 9.830 | 9.760 | 9.760 | 20,176 | +0.12(+1.24%) |
Jun 26, 2019 | 9.660 | 9.730 | 9.630 | 9.640 | 43,914 | +0.06(+0.63%) |
Jun 25, 2019 | 9.660 | 9.730 | 9.570 | 9.580 | 151,836 | -0.10(-1.03%) |
Jun 24, 2019 | 9.630 | 9.741 | 9.520 | 9.680 | 191,786 | -0.37(-3.68%) |
Jun 21, 2019 | 10.00 | 10.10 | 10.00 | 10.05 | 29,500 | +0.02(+0.20%) |
Jun 20, 2019 | 9.840 | 10.05 | 9.840 | 10.03 | 135,508 | +0.05(+0.47%) |
Jun 19, 2019 | 9.980 | 10.02 | 9.940 | 9.983 | 44,052 | -0.04(-0.37%) |
Jun 18, 2019 | 9.980 | 10.04 | 9.950 | 10.02 | 225,238 | +0.24(+2.45%) |
Jun 17, 2019 | 9.830 | 9.860 | 9.780 | 9.780 | 74,160 | -0.07(-0.71%) |
Jun 14, 2019 | 9.830 | 9.857 | 9.820 | 9.850 | 332,300 | -0.12(-1.18%) |
Jun 13, 2019 | 10.01 | 10.01 | 9.950 | 9.968 | 45,485 | +0.02(+0.18%) |
Jun 12, 2019 | 9.950 | 9.990 | 9.930 | 9.950 | 81,445 | -0.11(-1.09%) |
Jun 11, 2019 | 10.05 | 10.15 | 10.02 | 10.06 | 367,784 | -0.02(-0.20%) |
Jun 10, 2019 | 10.06 | 10.23 | 10.02 | 10.08 | 82,660 | +0.07(+0.70%) |
Jun 07, 2019 | 10.06 | 10.10 | 10.01 | 10.01 | 39,400 | +0.16(+1.62%) |
Jun 06, 2019 | 9.886 | 9.910 | 9.840 | 9.850 | 47,650 | -0.38(-3.76%) |
Jun 05, 2019 | 10.26 | 10.29 | 10.21 | 10.23 | 42,518 | -0.04(-0.34%) |
Jun 04, 2019 | 10.31 | 10.34 | 10.21 | 10.27 | 165,437 | +0.20(+1.99%) |
Jun 03, 2019 | 10.12 | 10.14 | 10.06 | 10.07 | 48,574 | -0.04(-0.40%) |
May 31, 2019 | 10.07 | 10.12 | 10.05 | 10.11 | 111,200 | +0.09(+0.90%) |
May 30, 2019 | 10.04 | 10.18 | 10.01 | 10.02 | 127,731 | -0.02(-0.15%) |
May 29, 2019 | 10.02 | 10.07 | 10.00 | 10.04 | 130,719 | +0.03(+0.25%) |
May 28, 2019 | 10.07 | 10.11 | 10.01 | 10.01 | 83,967 | +0.09(+0.91%) |
May 24, 2019 | 9.935 | 9.960 | 9.900 | 9.920 | 41,100 | +0.05(+0.51%) |
May 23, 2019 | 9.795 | 9.910 | 9.795 | 9.870 | 26,122 | -0.18(-1.79%) |
May 22, 2019 | 10.09 | 10.11 | 9.990 | 10.05 | 48,217 | -0.48(-4.60%) |
May 21, 2019 | 10.43 | 10.60 | 10.39 | 10.54 | 147,848 | +0.43(+4.20%) |
May 20, 2019 | 10.17 | 10.19 | 10.06 | 10.11 | 76,876 | -0.13(-1.27%) |
May 17, 2019 | 10.21 | 10.33 | 10.21 | 10.24 | 35,400 | -0.19(-1.82%) |
May 16, 2019 | 10.49 | 10.52 | 10.43 | 10.43 | 63,745 | -0.23(-2.20%) |
May 15, 2019 | 10.64 | 10.71 | 10.61 | 10.66 | 161,256 | -0.02(-0.14%) |
May 14, 2019 | 10.75 | 10.80 | 10.61 | 10.68 | 136,741 | -0.09(-0.84%) |
May 13, 2019 | 10.67 | 10.83 | 10.61 | 10.77 | 596,115 | -0.38(-3.41%) |
May 10, 2019 | 11.06 | 11.17 | 11.01 | 11.15 | 96,900 | +0.18(+1.64%) |
May 09, 2019 | 10.89 | 11.03 | 10.86 | 10.97 | 110,040 | +0.07(+0.64%) |
May 08, 2019 | 11.03 | 11.03 | 10.87 | 10.90 | 412,922 | -0.36(-3.20%) |
May 07, 2019 | 11.24 | 11.27 | 11.17 | 11.26 | 98,018 | -0.21(-1.83%) |
May 06, 2019 | 11.21 | 11.81 | 11.21 | 11.47 | 17,157 | -0.15(-1.29%) |
May 03, 2019 | 11.61 | 11.65 | 11.35 | 11.62 | 24,800 | -0.06(-0.51%) |
May 02, 2019 | 11.76 | 11.84 | 11.53 | 11.68 | 84,824 | -0.32(-2.66%) |