Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.620 | 8.645 | 8.500 | 8.500 | 22,779 | -0.12(-1.39%) |
Jul 30, 2019 | 8.580 | 8.730 | 8.580 | 8.620 | 38,043 | +0.03(+0.35%) |
Jul 29, 2019 | 8.690 | 8.840 | 8.580 | 8.590 | 12,883 | -0.11(-1.26%) |
Jul 26, 2019 | 8.740 | 8.850 | 8.700 | 8.700 | 2,700 | -0.16(-1.81%) |
Jul 25, 2019 | 8.680 | 8.860 | 8.500 | 8.860 | 37,519 | +0.14(+1.61%) |
Jul 24, 2019 | 8.700 | 8.840 | 8.680 | 8.720 | 48,476 | +0.02(+0.23%) |
Jul 23, 2019 | 8.780 | 8.780 | 8.520 | 8.700 | 66,161 | +0.02(+0.23%) |
Jul 22, 2019 | 8.920 | 9.140 | 8.680 | 8.680 | 68,477 | -0.33(-3.66%) |
Jul 19, 2019 | 9.430 | 9.430 | 8.770 | 9.010 | 8,200 | -0.12(-1.31%) |
Jul 18, 2019 | 8.890 | 9.300 | 8.740 | 9.130 | 57,539 | +0.28(+3.16%) |
Jul 17, 2019 | 8.850 | 8.920 | 8.840 | 8.850 | 8,010 | -0.01(-0.11%) |
Jul 16, 2019 | 8.690 | 9.100 | 8.690 | 8.860 | 62,612 | -0.04(-0.45%) |
Jul 15, 2019 | 9.040 | 9.100 | 8.660 | 8.900 | 68,876 | -0.08(-0.89%) |
Jul 12, 2019 | 9.100 | 9.210 | 8.980 | 8.980 | 25,600 | -0.03(-0.33%) |
Jul 11, 2019 | 9.200 | 9.200 | 9.000 | 9.010 | 12,986 | -0.17(-1.85%) |
Jul 10, 2019 | 9.500 | 9.600 | 9.040 | 9.180 | 13,683 | -0.32(-3.37%) |
Jul 09, 2019 | 9.480 | 9.500 | 9.390 | 9.500 | 8,174 | -0.02(-0.21%) |
Jul 08, 2019 | 9.560 | 9.620 | 9.370 | 9.520 | 3,605 | -0.14(-1.45%) |
Jul 05, 2019 | 9.300 | 9.820 | 9.220 | 9.660 | 16,200 | +0.23(+2.49%) |
Jul 03, 2019 | 9.365 | 9.640 | 9.365 | 9.425 | 4,300 | -0.08(-0.89%) |
Jul 02, 2019 | 9.310 | 9.770 | 9.310 | 9.510 | 40,630 | +0.15(+1.60%) |
Jul 01, 2019 | 9.490 | 9.740 | 9.340 | 9.360 | 38,833 | -0.17(-1.78%) |
Jun 28, 2019 | 9.330 | 9.570 | 9.080 | 9.530 | 115,500 | +0.12(+1.28%) |
Jun 27, 2019 | 9.030 | 9.490 | 9.030 | 9.410 | 69,182 | +0.41(+4.56%) |
Jun 26, 2019 | 9.250 | 9.340 | 8.840 | 9.000 | 360,659 | -0.29(-3.12%) |
Jun 25, 2019 | 9.190 | 9.380 | 9.070 | 9.290 | 49,580 | +0.16(+1.75%) |
Jun 24, 2019 | 9.010 | 9.460 | 9.000 | 9.130 | 50,727 | +0.03(+0.33%) |
Jun 21, 2019 | 8.980 | 9.350 | 8.980 | 9.100 | 45,700 | +0.07(+0.78%) |
Jun 20, 2019 | 9.020 | 9.400 | 8.990 | 9.030 | 63,760 | +0.04(+0.44%) |
Jun 19, 2019 | 9.450 | 9.500 | 8.980 | 8.990 | 309,111 | -0.54(-5.67%) |
Jun 18, 2019 | 9.500 | 9.560 | 9.355 | 9.530 | 94,134 | +0.05(+0.53%) |
Jun 17, 2019 | 9.540 | 9.550 | 9.270 | 9.480 | 10,910 | -0.06(-0.63%) |
Jun 14, 2019 | 9.410 | 9.670 | 9.250 | 9.540 | 50,400 | +0.01(+0.10%) |
Jun 13, 2019 | 9.190 | 9.580 | 9.060 | 9.530 | 91,435 | +0.34(+3.70%) |
Jun 12, 2019 | 9.140 | 9.550 | 9.100 | 9.190 | 130,039 | -0.06(-0.65%) |
Jun 11, 2019 | 9.430 | 9.610 | 9.030 | 9.250 | 178,061 | -0.18(-1.91%) |
Jun 10, 2019 | 9.510 | 9.650 | 9.180 | 9.430 | 64,058 | -0.07(-0.74%) |
Jun 07, 2019 | 9.110 | 9.580 | 9.060 | 9.500 | 189,500 | +0.31(+3.37%) |
Jun 06, 2019 | 9.550 | 9.605 | 9.120 | 9.190 | 28,930 | -0.48(-4.96%) |
Jun 05, 2019 | 9.450 | 9.850 | 8.890 | 9.670 | 118,034 | +0.67(+7.44%) |
Jun 04, 2019 | 8.110 | 9.300 | 8.110 | 9.000 | 79,491 | +0.93(+11.52%) |
Jun 03, 2019 | 8.990 | 9.180 | 8.050 | 8.070 | 78,424 | -1.10(-12.00%) |
May 31, 2019 | 8.990 | 9.170 | 8.930 | 9.170 | 33,100 | +0.18(+2.00%) |
May 30, 2019 | 9.010 | 9.090 | 8.704 | 8.990 | 55,331 | -0.02(-0.22%) |
May 29, 2019 | 9.500 | 9.500 | 8.910 | 9.010 | 16,750 | -0.55(-5.75%) |
May 28, 2019 | 8.930 | 9.560 | 8.810 | 9.560 | 411,697 | +0.22(+2.36%) |
May 24, 2019 | 9.090 | 9.340 | 8.840 | 9.340 | 63,700 | +0.36(+4.01%) |
May 23, 2019 | 9.730 | 9.730 | 8.980 | 8.980 | 99,780 | -0.28(-3.02%) |
May 22, 2019 | 9.200 | 9.360 | 8.904 | 9.260 | 29,342 | +0.01(+0.11%) |
May 21, 2019 | 9.490 | 9.490 | 8.840 | 9.250 | 41,027 | -0.11(-1.18%) |
May 20, 2019 | 9.250 | 9.460 | 9.115 | 9.360 | 23,606 | +0.08(+0.86%) |
May 17, 2019 | 9.100 | 9.760 | 9.100 | 9.280 | 93,500 | -0.19(-2.01%) |
May 16, 2019 | 9.910 | 10.00 | 8.920 | 9.470 | 29,928 | -0.30(-3.07%) |
May 15, 2019 | 9.495 | 9.990 | 9.495 | 9.770 | 39,002 | +0.07(+0.72%) |
May 14, 2019 | 9.260 | 9.750 | 9.140 | 9.700 | 134,835 | +0.50(+5.43%) |
May 13, 2019 | 9.780 | 9.890 | 8.900 | 9.200 | 271,124 | -0.58(-5.93%) |
May 10, 2019 | 10.02 | 10.09 | 9.780 | 9.780 | 21,000 | -0.47(-4.59%) |
May 09, 2019 | 9.780 | 10.25 | 9.780 | 10.25 | 16,971 | +0.47(+4.81%) |
May 08, 2019 | 9.820 | 10.09 | 9.780 | 9.780 | 12,831 | -0.03(-0.31%) |
May 07, 2019 | 9.830 | 9.990 | 9.800 | 9.810 | 25,980 | -0.22(-2.19%) |
May 06, 2019 | 9.810 | 10.08 | 9.803 | 10.03 | 6,862 | +0.05(+0.50%) |
May 03, 2019 | 9.870 | 10.35 | 9.865 | 9.980 | 3,200 | +0.17(+1.73%) |
May 02, 2019 | 10.10 | 10.30 | 9.810 | 9.810 | 17,315 | -0.53(-5.13%) |