Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.806 | 9.975 | 9.786 | 9.786 | 89,839 | +0.00(+0.00%) |
Jul 30, 2019 | 9.388 | 9.975 | 9.388 | 9.786 | 81,375 | -0.04(-0.41%) |
Jul 29, 2019 | 9.876 | 9.975 | 9.816 | 9.826 | 43,181 | -0.07(-0.70%) |
Jul 26, 2019 | 9.956 | 10.12 | 9.866 | 9.896 | 89,709 | -0.08(-0.80%) |
Jul 25, 2019 | 10.22 | 10.33 | 9.936 | 9.975 | 15,940 | -0.23(-2.25%) |
Jul 24, 2019 | 10.01 | 10.24 | 10.01 | 10.20 | 31,263 | +0.29(+2.91%) |
Jul 23, 2019 | 9.985 | 10.06 | 9.876 | 9.916 | 70,073 | -0.03(-0.30%) |
Jul 22, 2019 | 9.936 | 10.03 | 9.846 | 9.946 | 26,630 | +0.05(+0.50%) |
Jul 19, 2019 | 10.01 | 10.06 | 9.806 | 9.896 | 110,079 | -0.15(-1.49%) |
Jul 18, 2019 | 9.985 | 10.13 | 9.966 | 10.05 | 41,864 | +0.03(+0.30%) |
Jul 17, 2019 | 9.876 | 10.07 | 9.846 | 10.02 | 59,331 | +0.12(+1.21%) |
Jul 16, 2019 | 9.995 | 10.03 | 9.856 | 9.896 | 55,877 | -0.01(-0.10%) |
Jul 15, 2019 | 10.08 | 10.08 | 9.896 | 9.906 | 32,059 | -0.14(-1.39%) |
Jul 12, 2019 | 10.06 | 10.12 | 9.876 | 10.05 | 44,453 | +0.21(+2.13%) |
Jul 11, 2019 | 9.995 | 10.02 | 9.786 | 9.836 | 79,444 | -0.18(-1.79%) |
Jul 10, 2019 | 10.45 | 10.45 | 9.995 | 10.02 | 30,772 | -0.23(-2.24%) |
Jul 09, 2019 | 9.966 | 10.29 | 9.876 | 10.24 | 305,407 | +0.23(+2.29%) |
Jul 08, 2019 | 10.21 | 10.21 | 9.966 | 10.02 | 15,992 | -0.05(-0.49%) |
Jul 05, 2019 | 9.995 | 10.11 | 9.995 | 10.07 | 30,705 | +0.06(+0.60%) |
Jul 03, 2019 | 10.03 | 10.20 | 9.975 | 10.01 | 25,588 | -0.02(-0.20%) |
Jul 02, 2019 | 9.866 | 10.07 | 9.866 | 10.03 | 66,036 | +0.15(+1.51%) |
Jul 01, 2019 | 9.985 | 10.12 | 9.846 | 9.876 | 104,202 | -0.06(-0.60%) |
Jun 28, 2019 | 10.01 | 10.29 | 9.607 | 9.936 | 859,362 | -0.07(-0.70%) |
Jun 27, 2019 | 9.726 | 10.07 | 9.726 | 10.01 | 56,399 | +0.26(+2.66%) |
Jun 26, 2019 | 9.806 | 9.916 | 9.706 | 9.746 | 66,729 | +0.07(+0.72%) |
Jun 25, 2019 | 9.816 | 9.816 | 9.507 | 9.677 | 77,989 | -0.19(-1.92%) |
Jun 24, 2019 | 9.936 | 9.966 | 9.746 | 9.866 | 181,570 | -0.16(-1.59%) |
Jun 21, 2019 | 9.686 | 10.05 | 9.686 | 10.03 | 112,688 | +0.24(+2.44%) |
Jun 20, 2019 | 9.134 | 9.916 | 9.134 | 9.786 | 245,311 | -0.09(-0.91%) |
Jun 19, 2019 | 10.01 | 10.25 | 9.856 | 9.876 | 66,377 | -0.26(-2.56%) |
Jun 18, 2019 | 10.24 | 10.51 | 10.12 | 10.13 | 51,772 | -0.02(-0.20%) |
Jun 17, 2019 | 9.786 | 10.34 | 9.786 | 10.15 | 58,722 | +0.37(+3.77%) |
Jun 14, 2019 | 9.567 | 9.866 | 9.477 | 9.786 | 105,162 | +0.09(+0.92%) |
Jun 13, 2019 | 9.826 | 10.11 | 9.632 | 9.696 | 53,927 | -0.07(-0.71%) |
Jun 12, 2019 | 9.736 | 9.936 | 9.657 | 9.766 | 46,416 | +0.03(+0.31%) |
Jun 11, 2019 | 9.856 | 10.04 | 9.677 | 9.736 | 77,190 | +0.10(+1.03%) |
Jun 10, 2019 | 9.587 | 10.01 | 9.527 | 9.637 | 54,384 | +0.09(+0.94%) |
Jun 07, 2019 | 9.407 | 9.577 | 9.338 | 9.547 | 32,712 | +0.17(+1.81%) |
Jun 06, 2019 | 9.348 | 9.497 | 9.308 | 9.378 | 35,990 | -0.03(-0.32%) |
Jun 05, 2019 | 9.407 | 9.637 | 9.328 | 9.407 | 68,934 | -0.05(-0.53%) |
Jun 04, 2019 | 9.238 | 9.637 | 9.236 | 9.457 | 408,450 | +0.31(+3.38%) |
Jun 03, 2019 | 9.348 | 10.07 | 9.089 | 9.148 | 49,491 | +0.29(+3.26%) |
May 31, 2019 | 9.049 | 9.049 | 8.790 | 8.859 | 36,024 | -0.28(-3.05%) |
May 30, 2019 | 9.557 | 9.567 | 8.969 | 9.138 | 46,036 | -0.20(-2.13%) |
May 29, 2019 | 9.378 | 9.552 | 9.228 | 9.338 | 55,604 | -0.16(-1.68%) |
May 28, 2019 | 9.667 | 9.667 | 9.447 | 9.497 | 101,536 | -0.15(-1.55%) |
May 24, 2019 | 9.597 | 9.716 | 9.318 | 9.647 | 22,979 | +0.12(+1.26%) |
May 23, 2019 | 9.866 | 9.936 | 9.507 | 9.527 | 46,052 | -0.43(-4.30%) |
May 22, 2019 | 10.01 | 10.07 | 9.886 | 9.956 | 56,617 | -0.07(-0.69%) |
May 21, 2019 | 9.985 | 10.06 | 9.896 | 10.03 | 50,773 | +0.11(+1.10%) |
May 20, 2019 | 9.756 | 10.14 | 9.756 | 9.916 | 53,330 | +0.10(+1.01%) |
May 17, 2019 | 9.737 | 9.956 | 9.737 | 9.816 | 52,935 | +0.00(+0.00%) |
May 16, 2019 | 9.796 | 10.09 | 9.781 | 9.816 | 64,782 | +0.05(+0.51%) |
May 15, 2019 | 9.697 | 9.896 | 9.697 | 9.766 | 61,716 | -0.06(-0.61%) |
May 14, 2019 | 9.746 | 9.906 | 9.746 | 9.826 | 42,306 | +0.13(+1.33%) |
May 13, 2019 | 9.806 | 9.995 | 9.667 | 9.697 | 46,018 | -0.33(-3.28%) |
May 10, 2019 | 9.975 | 10.10 | 9.861 | 10.03 | 34,453 | +0.03(+0.30%) |
May 09, 2019 | 9.826 | 10.11 | 9.826 | 9.995 | 56,033 | +0.08(+0.80%) |
May 08, 2019 | 9.876 | 9.973 | 9.836 | 9.916 | 36,772 | +0.04(+0.40%) |
May 07, 2019 | 9.806 | 10.09 | 9.776 | 9.876 | 58,799 | +0.05(+0.51%) |
May 06, 2019 | 9.657 | 10.05 | 9.657 | 9.826 | 37,669 | +0.00(+0.00%) |
May 03, 2019 | 9.846 | 10.10 | 9.607 | 9.826 | 38,973 | +0.06(+0.61%) |
May 02, 2019 | 9.527 | 10.01 | 9.378 | 9.766 | 45,925 | +0.26(+2.72%) |