Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.610 | 9.710 | 9.400 | 9.410 | 61,749 | -0.20(-2.08%) |
Jul 30, 2019 | 9.300 | 9.720 | 9.160 | 9.610 | 41,837 | +0.20(+2.13%) |
Jul 29, 2019 | 9.550 | 9.660 | 9.350 | 9.410 | 33,004 | -0.20(-2.08%) |
Jul 26, 2019 | 9.470 | 9.690 | 9.450 | 9.610 | 68,800 | +0.18(+1.91%) |
Jul 25, 2019 | 9.430 | 9.700 | 9.420 | 9.430 | 51,091 | +0.00(+0.00%) |
Jul 24, 2019 | 9.080 | 9.480 | 9.080 | 9.430 | 42,860 | +0.29(+3.17%) |
Jul 23, 2019 | 9.280 | 9.280 | 8.920 | 9.140 | 49,102 | -0.08(-0.87%) |
Jul 22, 2019 | 9.520 | 9.540 | 9.200 | 9.220 | 40,582 | -0.30(-3.15%) |
Jul 19, 2019 | 9.450 | 9.610 | 9.430 | 9.520 | 43,700 | +0.00(+0.00%) |
Jul 18, 2019 | 9.260 | 9.560 | 9.250 | 9.520 | 52,182 | +0.20(+2.15%) |
Jul 17, 2019 | 9.530 | 9.600 | 9.300 | 9.320 | 40,610 | -0.25(-2.61%) |
Jul 16, 2019 | 9.620 | 9.640 | 9.490 | 9.570 | 31,650 | +0.02(+0.21%) |
Jul 15, 2019 | 9.720 | 9.850 | 9.450 | 9.550 | 23,182 | -0.18(-1.85%) |
Jul 12, 2019 | 9.560 | 9.820 | 9.540 | 9.730 | 100,500 | +0.19(+1.99%) |
Jul 11, 2019 | 9.460 | 9.570 | 9.360 | 9.540 | 62,575 | +0.10(+1.06%) |
Jul 10, 2019 | 9.240 | 9.530 | 9.140 | 9.440 | 127,665 | +0.25(+2.72%) |
Jul 09, 2019 | 9.170 | 9.400 | 9.150 | 9.190 | 73,618 | -0.04(-0.43%) |
Jul 08, 2019 | 9.070 | 9.500 | 9.060 | 9.230 | 67,772 | +0.11(+1.21%) |
Jul 05, 2019 | 8.970 | 9.360 | 8.890 | 9.120 | 87,400 | +0.12(+1.33%) |
Jul 03, 2019 | 8.430 | 9.000 | 8.430 | 9.000 | 72,200 | +0.57(+6.76%) |
Jul 02, 2019 | 8.440 | 8.500 | 8.350 | 8.430 | 267,699 | +0.01(+0.12%) |
Jul 01, 2019 | 8.570 | 8.730 | 8.370 | 8.420 | 237,567 | +0.11(+1.32%) |
Jun 28, 2019 | 8.330 | 8.470 | 8.300 | 8.310 | 306,800 | +0.01(+0.12%) |
Jun 27, 2019 | 8.250 | 8.470 | 7.960 | 8.300 | 292,470 | +0.05(+0.61%) |
Jun 26, 2019 | 8.500 | 8.610 | 8.200 | 8.250 | 44,627 | -0.19(-2.25%) |
Jun 25, 2019 | 8.880 | 8.909 | 8.290 | 8.440 | 61,378 | -0.48(-5.38%) |
Jun 24, 2019 | 9.150 | 9.150 | 8.900 | 8.920 | 27,573 | -0.20(-2.19%) |
Jun 21, 2019 | 8.980 | 9.150 | 8.830 | 9.120 | 430,000 | +0.03(+0.33%) |
Jun 20, 2019 | 8.980 | 9.160 | 8.840 | 9.090 | 58,663 | +0.11(+1.22%) |
Jun 19, 2019 | 8.730 | 9.130 | 8.150 | 8.980 | 319,298 | +0.25(+2.86%) |
Jun 18, 2019 | 8.800 | 8.800 | 8.520 | 8.730 | 40,935 | -0.03(-0.34%) |
Jun 17, 2019 | 8.680 | 8.830 | 8.420 | 8.760 | 88,390 | +0.04(+0.46%) |
Jun 14, 2019 | 8.900 | 9.020 | 8.720 | 8.720 | 29,900 | -0.14(-1.58%) |
Jun 13, 2019 | 8.870 | 9.020 | 8.650 | 8.860 | 36,100 | +0.02(+0.23%) |
Jun 12, 2019 | 8.640 | 8.870 | 8.580 | 8.840 | 36,087 | +0.19(+2.20%) |
Jun 11, 2019 | 8.930 | 9.150 | 8.500 | 8.650 | 40,123 | -0.24(-2.70%) |
Jun 10, 2019 | 9.140 | 9.290 | 8.850 | 8.890 | 28,850 | -0.22(-2.41%) |
Jun 07, 2019 | 9.040 | 9.200 | 8.760 | 9.110 | 24,100 | +0.16(+1.79%) |
Jun 06, 2019 | 8.990 | 9.150 | 8.790 | 8.950 | 50,607 | -0.05(-0.56%) |
Jun 05, 2019 | 9.190 | 9.230 | 8.750 | 9.000 | 45,894 | -0.21(-2.28%) |
Jun 04, 2019 | 8.490 | 9.230 | 8.490 | 9.210 | 58,767 | +0.36(+4.07%) |
Jun 03, 2019 | 8.480 | 8.950 | 8.480 | 8.850 | 50,430 | +0.16(+1.84%) |
May 31, 2019 | 8.600 | 8.740 | 8.480 | 8.690 | 44,300 | -0.04(-0.46%) |
May 30, 2019 | 8.860 | 8.940 | 8.600 | 8.730 | 33,639 | -0.12(-1.36%) |
May 29, 2019 | 8.890 | 9.195 | 8.805 | 8.850 | 38,129 | -0.12(-1.34%) |
May 28, 2019 | 9.000 | 9.120 | 8.930 | 8.970 | 39,831 | +0.02(+0.22%) |
May 24, 2019 | 9.110 | 9.110 | 8.830 | 8.950 | 55,800 | +0.08(+0.90%) |
May 23, 2019 | 8.990 | 8.990 | 8.520 | 8.870 | 39,484 | -0.18(-1.99%) |
May 22, 2019 | 9.000 | 9.145 | 9.000 | 9.050 | 22,631 | -0.04(-0.44%) |
May 21, 2019 | 9.100 | 9.150 | 9.000 | 9.090 | 26,647 | +0.03(+0.33%) |
May 20, 2019 | 9.170 | 9.390 | 9.030 | 9.060 | 24,011 | -0.15(-1.63%) |
May 17, 2019 | 9.330 | 9.470 | 9.140 | 9.210 | 51,600 | -0.14(-1.50%) |
May 16, 2019 | 9.240 | 9.400 | 9.150 | 9.350 | 90,221 | +0.16(+1.74%) |
May 15, 2019 | 9.000 | 9.260 | 8.950 | 9.190 | 54,880 | +0.10(+1.10%) |
May 14, 2019 | 8.970 | 9.220 | 8.910 | 9.090 | 69,928 | +0.13(+1.45%) |
May 13, 2019 | 9.200 | 9.275 | 8.900 | 8.960 | 84,705 | -0.37(-3.97%) |
May 10, 2019 | 9.310 | 9.450 | 9.270 | 9.330 | 108,300 | +0.04(+0.43%) |
May 09, 2019 | 9.310 | 9.420 | 9.023 | 9.290 | 91,302 | -0.01(-0.11%) |
May 08, 2019 | 9.230 | 9.470 | 9.140 | 9.300 | 154,638 | +0.15(+1.64%) |
May 07, 2019 | 8.980 | 9.380 | 8.920 | 9.150 | 134,792 | +0.16(+1.78%) |
May 06, 2019 | 9.050 | 9.200 | 8.510 | 8.990 | 51,965 | -0.07(-0.77%) |
May 03, 2019 | 9.460 | 9.500 | 8.920 | 9.060 | 113,800 | +0.17(+1.91%) |
May 02, 2019 | 9.010 | 9.050 | 8.790 | 8.890 | 31,139 | -0.03(-0.34%) |