Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.680 | 9.030 | 8.670 | 8.810 | 569,324 | +0.08(+0.92%) |
Jul 30, 2019 | 8.460 | 8.740 | 8.270 | 8.730 | 385,943 | +0.24(+2.83%) |
Jul 29, 2019 | 8.500 | 8.525 | 8.230 | 8.490 | 729,430 | -0.02(-0.24%) |
Jul 26, 2019 | 8.120 | 8.550 | 8.040 | 8.510 | 366,800 | +0.41(+5.06%) |
Jul 25, 2019 | 8.350 | 8.350 | 8.070 | 8.100 | 450,199 | -0.25(-2.99%) |
Jul 24, 2019 | 8.220 | 8.395 | 8.060 | 8.350 | 331,331 | +0.09(+1.09%) |
Jul 23, 2019 | 8.560 | 8.585 | 8.230 | 8.260 | 592,442 | -0.27(-3.17%) |
Jul 22, 2019 | 8.410 | 8.590 | 8.280 | 8.530 | 362,096 | +0.15(+1.79%) |
Jul 19, 2019 | 8.390 | 8.480 | 8.230 | 8.380 | 444,500 | -0.04(-0.48%) |
Jul 18, 2019 | 8.570 | 8.570 | 8.110 | 8.420 | 502,971 | -0.15(-1.75%) |
Jul 17, 2019 | 8.670 | 8.680 | 8.050 | 8.570 | 1,317,784 | -0.10(-1.15%) |
Jul 16, 2019 | 8.640 | 8.810 | 8.510 | 8.670 | 659,528 | +0.06(+0.70%) |
Jul 15, 2019 | 8.800 | 8.860 | 8.460 | 8.610 | 634,718 | -0.15(-1.71%) |
Jul 12, 2019 | 8.830 | 8.920 | 8.510 | 8.760 | 590,400 | -0.05(-0.57%) |
Jul 11, 2019 | 9.020 | 9.090 | 8.660 | 8.810 | 631,118 | -0.23(-2.54%) |
Jul 10, 2019 | 9.040 | 9.080 | 8.770 | 9.040 | 466,452 | +0.04(+0.44%) |
Jul 09, 2019 | 8.780 | 9.020 | 8.720 | 9.000 | 628,647 | +0.09(+1.01%) |
Jul 08, 2019 | 8.920 | 8.960 | 8.570 | 8.910 | 699,337 | -0.10(-1.11%) |
Jul 05, 2019 | 8.990 | 9.133 | 8.890 | 9.010 | 462,000 | -0.04(-0.44%) |
Jul 03, 2019 | 9.100 | 9.159 | 8.955 | 9.050 | 215,600 | +0.01(+0.11%) |
Jul 02, 2019 | 9.190 | 9.460 | 8.990 | 9.040 | 440,126 | -0.20(-2.16%) |
Jul 01, 2019 | 9.670 | 9.700 | 9.160 | 9.240 | 806,515 | -0.32(-3.35%) |
Jun 28, 2019 | 9.000 | 9.635 | 9.000 | 9.560 | 2,237,400 | +0.58(+6.46%) |
Jun 27, 2019 | 8.910 | 9.100 | 8.810 | 8.980 | 709,469 | +0.07(+0.79%) |
Jun 26, 2019 | 9.610 | 9.710 | 8.760 | 8.910 | 1,358,080 | -0.70(-7.28%) |
Jun 25, 2019 | 10.50 | 10.61 | 9.450 | 9.610 | 1,152,856 | +0.10(+1.05%) |
Jun 24, 2019 | 9.900 | 9.950 | 9.390 | 9.510 | 436,304 | -0.39(-3.94%) |
Jun 21, 2019 | 9.780 | 9.930 | 9.400 | 9.900 | 707,000 | +0.06(+0.61%) |
Jun 20, 2019 | 10.04 | 10.25 | 9.810 | 9.840 | 328,537 | -0.18(-1.80%) |
Jun 19, 2019 | 10.07 | 10.20 | 9.840 | 10.02 | 651,385 | +0.01(+0.10%) |
Jun 18, 2019 | 10.01 | 10.21 | 9.790 | 10.01 | 1,002,471 | +0.10(+1.01%) |
Jun 17, 2019 | 9.410 | 10.01 | 9.164 | 9.910 | 446,166 | +0.48(+5.09%) |
Jun 14, 2019 | 9.900 | 9.960 | 9.350 | 9.430 | 636,000 | -0.54(-5.42%) |
Jun 13, 2019 | 9.830 | 10.17 | 9.630 | 9.970 | 841,090 | +0.22(+2.26%) |
Jun 12, 2019 | 9.460 | 9.820 | 9.360 | 9.750 | 436,184 | +0.29(+3.07%) |
Jun 11, 2019 | 10.14 | 10.14 | 9.320 | 9.460 | 861,259 | -0.61(-6.06%) |
Jun 10, 2019 | 10.21 | 10.48 | 9.990 | 10.07 | 776,444 | -0.03(-0.30%) |
Jun 07, 2019 | 9.390 | 10.16 | 9.180 | 10.10 | 798,400 | +0.69(+7.33%) |
Jun 06, 2019 | 9.850 | 10.07 | 9.182 | 9.410 | 1,240,949 | +0.43(+4.79%) |
Jun 05, 2019 | 9.420 | 9.440 | 8.880 | 8.980 | 748,093 | -0.40(-4.26%) |
Jun 04, 2019 | 9.340 | 9.440 | 9.100 | 9.380 | 331,003 | +0.16(+1.74%) |
Jun 03, 2019 | 9.340 | 9.500 | 9.170 | 9.220 | 398,918 | -0.12(-1.28%) |
May 31, 2019 | 9.620 | 9.660 | 9.240 | 9.340 | 476,300 | -0.42(-4.30%) |
May 30, 2019 | 9.880 | 10.01 | 9.720 | 9.760 | 393,482 | -0.06(-0.61%) |
May 29, 2019 | 9.680 | 9.920 | 9.600 | 9.820 | 643,914 | +0.02(+0.20%) |
May 28, 2019 | 9.960 | 10.13 | 9.570 | 9.800 | 802,065 | -0.15(-1.51%) |
May 24, 2019 | 9.750 | 10.07 | 9.700 | 9.950 | 425,000 | +0.23(+2.37%) |
May 23, 2019 | 9.790 | 9.960 | 9.530 | 9.720 | 731,664 | -0.23(-2.31%) |
May 22, 2019 | 10.25 | 10.33 | 9.830 | 9.950 | 636,123 | -0.30(-2.93%) |
May 21, 2019 | 10.11 | 10.34 | 10.03 | 10.25 | 494,695 | +0.17(+1.69%) |
May 20, 2019 | 10.42 | 10.42 | 9.800 | 10.08 | 897,082 | -0.42(-4.00%) |
May 17, 2019 | 10.42 | 10.82 | 10.42 | 10.50 | 646,600 | -0.05(-0.47%) |
May 16, 2019 | 10.28 | 10.62 | 10.28 | 10.55 | 600,434 | +0.24(+2.33%) |
May 15, 2019 | 10.33 | 10.43 | 10.06 | 10.31 | 408,670 | -0.15(-1.43%) |
May 14, 2019 | 10.22 | 10.48 | 9.970 | 10.46 | 580,327 | +0.31(+3.05%) |
May 13, 2019 | 10.43 | 10.50 | 9.920 | 10.15 | 688,017 | -0.53(-4.96%) |
May 10, 2019 | 10.61 | 11.03 | 10.40 | 10.68 | 650,000 | +0.07(+0.66%) |
May 09, 2019 | 11.03 | 11.06 | 10.57 | 10.61 | 853,681 | -0.59(-5.27%) |
May 08, 2019 | 10.51 | 11.40 | 10.07 | 11.20 | 1,125,134 | +0.70(+6.67%) |
May 07, 2019 | 10.50 | 10.66 | 10.29 | 10.50 | 826,381 | -0.05(-0.47%) |
May 06, 2019 | 10.13 | 10.56 | 10.10 | 10.55 | 731,986 | +0.32(+3.13%) |
May 03, 2019 | 10.37 | 10.48 | 10.06 | 10.23 | 878,900 | -0.19(-1.82%) |
May 02, 2019 | 10.42 | 10.66 | 10.22 | 10.42 | 747,023 | -0.09(-0.86%) |