Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.987 | 9.018 | 8.950 | 8.999 | 209,586 | +0.04(+0.42%) |
Jul 30, 2019 | 8.900 | 8.981 | 8.900 | 8.962 | 33,941 | +0.03(+0.35%) |
Jul 29, 2019 | 8.999 | 8.999 | 8.838 | 8.931 | 127,835 | -0.03(-0.35%) |
Jul 26, 2019 | 8.925 | 8.999 | 8.912 | 8.962 | 44,476 | +0.09(+0.98%) |
Jul 25, 2019 | 8.869 | 8.875 | 8.800 | 8.875 | 76,627 | +0.00(+0.00%) |
Jul 24, 2019 | 8.919 | 8.944 | 8.856 | 8.875 | 74,200 | +0.02(+0.28%) |
Jul 23, 2019 | 8.906 | 8.968 | 8.850 | 8.850 | 27,813 | -0.02(-0.28%) |
Jul 22, 2019 | 9.031 | 9.031 | 8.806 | 8.875 | 62,231 | -0.08(-0.90%) |
Jul 19, 2019 | 8.750 | 8.956 | 8.688 | 8.956 | 59,890 | +0.24(+2.71%) |
Jul 18, 2019 | 8.763 | 8.763 | 8.644 | 8.719 | 19,174 | -0.01(-0.07%) |
Jul 17, 2019 | 8.707 | 8.775 | 8.688 | 8.725 | 29,937 | -0.02(-0.28%) |
Jul 16, 2019 | 8.750 | 8.831 | 8.719 | 8.750 | 31,342 | -0.01(-0.07%) |
Jul 15, 2019 | 8.825 | 8.862 | 8.751 | 8.757 | 73,097 | -0.11(-1.19%) |
Jul 12, 2019 | 8.900 | 8.900 | 8.732 | 8.862 | 46,563 | -0.03(-0.35%) |
Jul 11, 2019 | 8.937 | 8.962 | 8.875 | 8.894 | 57,856 | -0.02(-0.28%) |
Jul 10, 2019 | 8.825 | 8.919 | 8.750 | 8.919 | 50,613 | +0.19(+2.14%) |
Jul 09, 2019 | 8.782 | 8.887 | 8.719 | 8.732 | 23,728 | -0.06(-0.64%) |
Jul 08, 2019 | 8.782 | 8.906 | 8.763 | 8.788 | 50,383 | +0.04(+0.43%) |
Jul 05, 2019 | 8.669 | 8.775 | 8.669 | 8.750 | 18,143 | +0.07(+0.79%) |
Jul 03, 2019 | 8.719 | 8.775 | 8.657 | 8.682 | 14,611 | -0.09(-1.06%) |
Jul 02, 2019 | 8.719 | 8.775 | 8.644 | 8.775 | 45,216 | +0.06(+0.64%) |
Jul 01, 2019 | 8.719 | 8.750 | 8.651 | 8.719 | 73,058 | +0.00(+0.00%) |
Jun 28, 2019 | 8.595 | 8.719 | 8.526 | 8.719 | 147,880 | +0.12(+1.45%) |
Jun 27, 2019 | 8.501 | 8.632 | 8.476 | 8.595 | 40,990 | +0.06(+0.73%) |
Jun 26, 2019 | 8.545 | 8.545 | 8.458 | 8.532 | 53,845 | -0.01(-0.15%) |
Jun 25, 2019 | 8.520 | 8.545 | 8.451 | 8.545 | 23,848 | +0.01(+0.07%) |
Jun 24, 2019 | 8.445 | 8.545 | 8.327 | 8.539 | 61,976 | +0.21(+2.54%) |
Jun 21, 2019 | 8.507 | 8.564 | 8.327 | 8.327 | 44,797 | -0.24(-2.76%) |
Jun 20, 2019 | 8.595 | 8.644 | 8.489 | 8.564 | 50,406 | -0.04(-0.43%) |
Jun 19, 2019 | 8.420 | 8.607 | 8.420 | 8.601 | 54,168 | +0.07(+0.80%) |
Jun 18, 2019 | 8.532 | 8.576 | 8.439 | 8.532 | 48,895 | -0.02(-0.29%) |
Jun 17, 2019 | 8.514 | 8.638 | 8.479 | 8.557 | 32,790 | -0.01(-0.07%) |
Jun 14, 2019 | 8.651 | 8.651 | 8.539 | 8.564 | 13,005 | -0.09(-1.01%) |
Jun 13, 2019 | 8.651 | 8.688 | 8.571 | 8.651 | 16,910 | +0.16(+1.91%) |
Jun 12, 2019 | 8.576 | 8.701 | 8.476 | 8.489 | 37,698 | -0.11(-1.30%) |
Jun 11, 2019 | 8.713 | 8.729 | 8.592 | 8.601 | 35,944 | -0.11(-1.29%) |
Jun 10, 2019 | 8.669 | 8.788 | 8.601 | 8.713 | 36,685 | -0.01(-0.07%) |
Jun 07, 2019 | 8.719 | 8.782 | 8.683 | 8.719 | 30,988 | +0.00(+0.00%) |
Jun 06, 2019 | 8.719 | 8.862 | 8.601 | 8.719 | 40,947 | +0.06(+0.70%) |
Jun 05, 2019 | 8.719 | 8.797 | 8.595 | 8.659 | 53,811 | -0.07(-0.84%) |
Jun 04, 2019 | 8.757 | 8.856 | 8.732 | 8.732 | 53,986 | -0.05(-0.57%) |
Jun 03, 2019 | 8.900 | 9.229 | 8.719 | 8.782 | 66,663 | -0.09(-1.05%) |
May 31, 2019 | 8.950 | 9.298 | 8.719 | 8.875 | 95,696 | -0.20(-2.20%) |
May 30, 2019 | 8.881 | 9.074 | 8.881 | 9.074 | 42,800 | +0.16(+1.82%) |
May 29, 2019 | 9.031 | 9.031 | 8.814 | 8.912 | 90,894 | -0.17(-1.85%) |
May 28, 2019 | 9.230 | 9.236 | 8.993 | 9.080 | 70,145 | -0.08(-0.88%) |
May 24, 2019 | 9.161 | 9.336 | 9.161 | 9.161 | 20,070 | -0.02(-0.27%) |
May 23, 2019 | 9.435 | 9.435 | 9.186 | 9.186 | 19,510 | -0.31(-3.22%) |
May 22, 2019 | 9.560 | 9.560 | 9.448 | 9.492 | 6,658 | -0.08(-0.88%) |
May 21, 2019 | 9.524 | 9.598 | 9.498 | 9.576 | 25,422 | +0.12(+1.22%) |
May 20, 2019 | 9.498 | 9.526 | 9.411 | 9.460 | 22,808 | -0.07(-0.70%) |
May 17, 2019 | 9.566 | 9.572 | 9.515 | 9.527 | 11,560 | +0.01(+0.11%) |
May 16, 2019 | 9.454 | 9.550 | 9.417 | 9.516 | 22,157 | +0.04(+0.43%) |
May 15, 2019 | 9.367 | 9.485 | 9.348 | 9.476 | 14,725 | +0.14(+1.50%) |
May 14, 2019 | 9.473 | 9.473 | 9.336 | 9.336 | 28,318 | -0.16(-1.64%) |
May 13, 2019 | 9.292 | 9.498 | 9.255 | 9.492 | 52,422 | +0.19(+2.08%) |
May 10, 2019 | 9.317 | 9.354 | 9.186 | 9.298 | 54,592 | +0.01(+0.13%) |
May 09, 2019 | 9.274 | 9.423 | 9.186 | 9.286 | 38,310 | -0.09(-1.00%) |
May 08, 2019 | 9.249 | 9.435 | 9.224 | 9.379 | 59,447 | +0.16(+1.69%) |
May 07, 2019 | 9.224 | 9.388 | 9.199 | 9.224 | 33,323 | -0.08(-0.90%) |
May 06, 2019 | 9.616 | 9.616 | 9.190 | 9.308 | 76,229 | -0.23(-2.38%) |
May 03, 2019 | 9.529 | 9.638 | 9.434 | 9.535 | 47,206 | +0.09(+0.99%) |
May 02, 2019 | 9.591 | 9.604 | 9.435 | 9.442 | 62,067 | -0.25(-2.54%) |