Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.960 | 9.600 | 8.710 | 8.730 | 50,146 | -0.15(-1.69%) |
Jul 30, 2019 | 8.270 | 9.370 | 8.270 | 8.880 | 39,669 | +0.49(+5.84%) |
Jul 29, 2019 | 8.700 | 8.880 | 8.340 | 8.390 | 44,944 | -0.38(-4.33%) |
Jul 26, 2019 | 8.800 | 9.150 | 8.770 | 8.770 | 28,000 | +0.01(+0.11%) |
Jul 25, 2019 | 9.200 | 9.200 | 8.630 | 8.760 | 30,200 | -0.40(-4.37%) |
Jul 24, 2019 | 9.310 | 9.810 | 8.918 | 9.160 | 58,702 | +0.26(+2.92%) |
Jul 23, 2019 | 9.200 | 9.200 | 8.770 | 8.900 | 28,725 | -0.01(-0.11%) |
Jul 22, 2019 | 9.010 | 9.330 | 8.800 | 8.910 | 41,365 | -0.10(-1.11%) |
Jul 19, 2019 | 8.520 | 9.110 | 8.520 | 9.010 | 74,000 | +0.46(+5.38%) |
Jul 18, 2019 | 9.430 | 9.630 | 8.505 | 8.550 | 48,456 | -1.00(-10.47%) |
Jul 17, 2019 | 9.970 | 9.970 | 9.530 | 9.550 | 30,727 | -0.44(-4.40%) |
Jul 16, 2019 | 9.970 | 10.17 | 9.830 | 9.990 | 23,597 | +0.05(+0.50%) |
Jul 15, 2019 | 9.900 | 10.17 | 9.790 | 9.940 | 34,665 | -0.01(-0.10%) |
Jul 12, 2019 | 10.10 | 10.24 | 9.880 | 9.950 | 43,800 | -0.28(-2.74%) |
Jul 11, 2019 | 10.00 | 10.33 | 9.960 | 10.23 | 35,001 | +0.31(+3.13%) |
Jul 10, 2019 | 10.14 | 10.42 | 9.900 | 9.920 | 39,725 | -0.22(-2.17%) |
Jul 09, 2019 | 10.93 | 10.97 | 10.09 | 10.14 | 55,988 | -0.69(-6.37%) |
Jul 08, 2019 | 10.84 | 11.34 | 10.71 | 10.83 | 59,774 | +0.27(+2.56%) |
Jul 05, 2019 | 10.45 | 10.80 | 10.33 | 10.56 | 60,900 | +0.17(+1.64%) |
Jul 03, 2019 | 10.20 | 10.42 | 10.05 | 10.39 | 38,500 | +0.17(+1.66%) |
Jul 02, 2019 | 10.70 | 10.70 | 10.00 | 10.22 | 57,747 | -0.39(-3.68%) |
Jul 01, 2019 | 10.37 | 11.10 | 10.24 | 10.61 | 111,070 | +0.53(+5.26%) |
Jun 28, 2019 | 9.800 | 10.08 | 9.615 | 10.08 | 503,300 | +0.29(+2.96%) |
Jun 27, 2019 | 9.500 | 9.800 | 9.500 | 9.790 | 54,857 | +0.34(+3.60%) |
Jun 26, 2019 | 9.000 | 9.600 | 8.900 | 9.450 | 46,800 | +0.64(+7.26%) |
Jun 25, 2019 | 8.820 | 8.900 | 8.700 | 8.810 | 22,363 | +0.12(+1.38%) |
Jun 24, 2019 | 8.660 | 8.910 | 8.520 | 8.690 | 50,147 | +0.15(+1.76%) |
Jun 21, 2019 | 8.390 | 8.680 | 8.160 | 8.540 | 79,400 | +0.11(+1.30%) |
Jun 20, 2019 | 8.650 | 8.980 | 8.370 | 8.430 | 21,477 | -0.17(-1.98%) |
Jun 19, 2019 | 8.400 | 8.840 | 8.260 | 8.600 | 47,762 | +0.25(+2.99%) |
Jun 18, 2019 | 8.110 | 8.477 | 8.085 | 8.350 | 31,061 | +0.24(+2.96%) |
Jun 17, 2019 | 8.510 | 8.890 | 8.110 | 8.110 | 44,309 | -0.51(-5.92%) |
Jun 14, 2019 | 9.580 | 9.580 | 8.500 | 8.620 | 76,600 | -0.90(-9.45%) |
Jun 13, 2019 | 9.240 | 9.620 | 9.080 | 9.520 | 37,595 | +0.60(+6.73%) |
Jun 12, 2019 | 8.910 | 9.230 | 8.570 | 8.920 | 34,331 | +0.01(+0.11%) |
Jun 11, 2019 | 9.270 | 9.470 | 8.780 | 8.910 | 68,746 | -0.21(-2.30%) |
Jun 10, 2019 | 9.000 | 9.267 | 9.000 | 9.120 | 19,116 | +0.12(+1.33%) |
Jun 07, 2019 | 8.670 | 9.170 | 8.630 | 9.000 | 18,600 | +0.37(+4.29%) |
Jun 06, 2019 | 8.920 | 9.064 | 8.500 | 8.630 | 18,736 | -0.38(-4.22%) |
Jun 05, 2019 | 9.650 | 9.650 | 8.919 | 9.010 | 88,451 | -0.50(-5.26%) |
Jun 04, 2019 | 9.060 | 9.560 | 8.970 | 9.510 | 35,505 | +0.67(+7.58%) |
Jun 03, 2019 | 8.500 | 8.940 | 8.500 | 8.840 | 77,009 | +0.50(+6.00%) |
May 31, 2019 | 8.100 | 8.440 | 7.630 | 8.340 | 116,900 | +0.39(+4.91%) |
May 30, 2019 | 8.140 | 8.360 | 7.680 | 7.950 | 83,064 | -0.15(-1.85%) |
May 29, 2019 | 8.420 | 8.785 | 7.980 | 8.100 | 51,997 | -0.38(-4.48%) |
May 28, 2019 | 8.280 | 8.790 | 8.160 | 8.480 | 133,749 | +0.21(+2.54%) |
May 24, 2019 | 7.740 | 8.360 | 7.547 | 8.270 | 176,800 | +0.69(+9.10%) |
May 23, 2019 | 7.540 | 7.680 | 7.220 | 7.580 | 201,558 | -0.27(-3.44%) |
May 22, 2019 | 8.080 | 8.090 | 7.430 | 7.850 | 139,963 | -0.22(-2.73%) |
May 21, 2019 | 8.060 | 8.180 | 7.960 | 8.070 | 29,290 | +0.02(+0.25%) |
May 20, 2019 | 8.500 | 8.500 | 7.980 | 8.050 | 44,843 | -0.45(-5.29%) |
May 17, 2019 | 8.920 | 9.080 | 8.490 | 8.500 | 25,500 | -0.50(-5.56%) |
May 16, 2019 | 9.290 | 9.290 | 8.870 | 9.000 | 30,309 | -0.19(-2.07%) |
May 15, 2019 | 9.130 | 9.276 | 9.082 | 9.190 | 21,994 | -0.06(-0.65%) |
May 14, 2019 | 9.240 | 9.550 | 9.200 | 9.250 | 28,650 | +0.02(+0.22%) |
May 13, 2019 | 9.510 | 10.07 | 9.035 | 9.230 | 42,899 | -0.54(-5.53%) |
May 10, 2019 | 9.640 | 9.920 | 9.552 | 9.770 | 33,400 | +0.01(+0.10%) |
May 09, 2019 | 9.640 | 9.760 | 9.543 | 9.760 | 137,906 | +0.02(+0.21%) |
May 08, 2019 | 9.710 | 9.775 | 9.360 | 9.740 | 21,866 | +0.12(+1.25%) |
May 07, 2019 | 9.380 | 9.810 | 8.550 | 9.620 | 47,131 | -0.03(-0.31%) |
May 06, 2019 | 9.600 | 10.04 | 9.500 | 9.650 | 30,188 | -0.38(-3.79%) |
May 03, 2019 | 9.800 | 10.09 | 9.480 | 10.03 | 48,300 | +0.30(+3.08%) |
May 02, 2019 | 9.630 | 9.930 | 9.030 | 9.730 | 127,611 | +0.14(+1.46%) |