Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.540 | 10.31 | 9.540 | 10.01 | 870,709 | +0.53(+5.59%) |
Jul 30, 2019 | 9.210 | 9.530 | 8.980 | 9.480 | 611,774 | +0.20(+2.16%) |
Jul 29, 2019 | 9.280 | 9.380 | 8.980 | 9.280 | 643,904 | -0.03(-0.32%) |
Jul 26, 2019 | 9.180 | 9.400 | 9.140 | 9.310 | 385,600 | +0.13(+1.42%) |
Jul 25, 2019 | 9.510 | 9.520 | 9.160 | 9.180 | 445,496 | -0.32(-3.37%) |
Jul 24, 2019 | 9.330 | 9.730 | 9.320 | 9.500 | 577,028 | +0.19(+2.04%) |
Jul 23, 2019 | 9.190 | 9.330 | 9.010 | 9.310 | 618,096 | +0.22(+2.42%) |
Jul 22, 2019 | 9.630 | 9.650 | 9.010 | 9.090 | 795,444 | -0.53(-5.51%) |
Jul 19, 2019 | 9.680 | 9.740 | 9.480 | 9.620 | 496,900 | +0.02(+0.21%) |
Jul 18, 2019 | 9.680 | 9.830 | 9.540 | 9.600 | 499,501 | -0.08(-0.83%) |
Jul 17, 2019 | 9.830 | 10.01 | 9.660 | 9.680 | 424,235 | -0.14(-1.43%) |
Jul 16, 2019 | 9.960 | 10.30 | 9.800 | 9.820 | 455,725 | -0.15(-1.50%) |
Jul 15, 2019 | 10.01 | 10.14 | 9.580 | 9.970 | 541,719 | +0.00(+0.00%) |
Jul 12, 2019 | 9.920 | 10.05 | 9.815 | 9.970 | 424,200 | +0.07(+0.71%) |
Jul 11, 2019 | 10.45 | 10.45 | 9.870 | 9.900 | 610,692 | -0.41(-3.98%) |
Jul 10, 2019 | 10.84 | 11.10 | 10.18 | 10.31 | 1,013,355 | -0.54(-4.98%) |
Jul 09, 2019 | 10.11 | 11.18 | 9.890 | 10.85 | 2,767,500 | +1.10(+11.28%) |
Jul 08, 2019 | 9.720 | 9.780 | 9.390 | 9.750 | 368,171 | -0.10(-1.02%) |
Jul 05, 2019 | 9.880 | 9.930 | 9.620 | 9.850 | 265,700 | -0.03(-0.30%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.855 | 9.880 | 175,500 | -0.15(-1.50%) |
Jul 02, 2019 | 10.10 | 10.16 | 9.920 | 10.03 | 225,370 | -0.15(-1.47%) |
Jul 01, 2019 | 10.70 | 10.89 | 10.01 | 10.18 | 883,132 | -0.10(-0.97%) |
Jun 28, 2019 | 10.64 | 10.89 | 10.23 | 10.28 | 1,464,900 | -0.28(-2.65%) |
Jun 27, 2019 | 11.25 | 11.40 | 10.36 | 10.56 | 2,291,046 | +1.07(+11.28%) |
Jun 26, 2019 | 9.230 | 9.610 | 9.170 | 9.490 | 709,715 | +0.39(+4.29%) |
Jun 25, 2019 | 9.110 | 9.250 | 8.930 | 9.100 | 424,848 | -0.01(-0.11%) |
Jun 24, 2019 | 9.260 | 9.420 | 8.990 | 9.110 | 631,200 | -0.18(-1.94%) |
Jun 21, 2019 | 8.860 | 9.330 | 8.860 | 9.290 | 1,019,500 | +0.41(+4.62%) |
Jun 20, 2019 | 8.930 | 9.090 | 8.770 | 8.880 | 299,510 | +0.09(+1.02%) |
Jun 19, 2019 | 8.980 | 9.030 | 8.740 | 8.790 | 446,125 | -0.13(-1.46%) |
Jun 18, 2019 | 8.970 | 9.250 | 8.893 | 8.920 | 494,413 | +0.05(+0.56%) |
Jun 17, 2019 | 8.870 | 9.060 | 8.780 | 8.870 | 272,344 | -0.02(-0.22%) |
Jun 14, 2019 | 8.870 | 8.915 | 8.560 | 8.890 | 393,400 | -0.05(-0.56%) |
Jun 13, 2019 | 9.110 | 9.180 | 8.910 | 8.940 | 392,108 | -0.11(-1.22%) |
Jun 12, 2019 | 9.100 | 9.200 | 8.918 | 9.050 | 278,472 | -0.07(-0.77%) |
Jun 11, 2019 | 9.720 | 9.810 | 9.100 | 9.120 | 426,557 | -0.48(-5.00%) |
Jun 10, 2019 | 9.680 | 9.890 | 9.440 | 9.600 | 533,029 | +0.10(+1.05%) |
Jun 07, 2019 | 9.330 | 9.550 | 9.230 | 9.500 | 299,000 | +0.20(+2.15%) |
Jun 06, 2019 | 9.210 | 9.380 | 8.990 | 9.300 | 485,439 | +0.07(+0.76%) |
Jun 05, 2019 | 9.260 | 9.330 | 8.936 | 9.230 | 740,994 | +0.04(+0.44%) |
Jun 04, 2019 | 8.920 | 9.200 | 8.920 | 9.190 | 321,371 | +0.38(+4.31%) |
Jun 03, 2019 | 8.650 | 8.940 | 8.560 | 8.810 | 400,155 | +0.15(+1.73%) |
May 31, 2019 | 8.870 | 8.990 | 8.640 | 8.660 | 390,500 | -0.32(-3.56%) |
May 30, 2019 | 8.960 | 9.330 | 8.890 | 8.980 | 365,242 | +0.03(+0.34%) |
May 29, 2019 | 8.740 | 9.090 | 8.630 | 8.950 | 612,121 | +0.11(+1.24%) |
May 28, 2019 | 9.050 | 9.090 | 8.720 | 8.840 | 442,528 | -0.19(-2.10%) |
May 24, 2019 | 8.920 | 9.160 | 8.891 | 9.030 | 297,000 | +0.17(+1.92%) |
May 23, 2019 | 8.940 | 9.030 | 8.720 | 8.860 | 805,473 | -0.22(-2.42%) |
May 22, 2019 | 9.420 | 9.460 | 9.000 | 9.080 | 545,325 | -0.44(-4.62%) |
May 21, 2019 | 9.460 | 9.710 | 9.410 | 9.520 | 584,264 | +0.25(+2.70%) |
May 20, 2019 | 9.030 | 9.430 | 8.960 | 9.270 | 680,775 | +0.10(+1.09%) |
May 17, 2019 | 9.570 | 9.624 | 9.160 | 9.170 | 997,800 | -0.54(-5.56%) |
May 16, 2019 | 9.980 | 10.10 | 9.700 | 9.710 | 614,007 | -0.30(-3.00%) |
May 15, 2019 | 10.25 | 10.43 | 9.990 | 10.01 | 601,777 | -0.37(-3.56%) |
May 14, 2019 | 10.25 | 10.53 | 10.19 | 10.38 | 599,930 | +0.22(+2.17%) |
May 13, 2019 | 10.37 | 10.45 | 9.920 | 10.16 | 830,895 | -0.55(-5.14%) |
May 10, 2019 | 10.81 | 11.06 | 10.30 | 10.71 | 965,100 | -0.22(-2.01%) |
May 09, 2019 | 11.12 | 11.60 | 10.43 | 10.93 | 2,239,596 | -1.13(-9.37%) |
May 08, 2019 | 12.07 | 12.34 | 11.90 | 12.06 | 1,152,008 | -0.02(-0.17%) |
May 07, 2019 | 12.50 | 12.63 | 12.01 | 12.08 | 799,438 | -0.61(-4.81%) |
May 06, 2019 | 12.25 | 12.75 | 12.19 | 12.69 | 493,273 | +0.09(+0.71%) |
May 03, 2019 | 12.10 | 12.63 | 12.05 | 12.60 | 574,300 | +0.51(+4.22%) |
May 02, 2019 | 12.29 | 12.55 | 11.87 | 12.09 | 719,905 | -0.18(-1.47%) |