Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.892 | 9.932 | 9.059 | 9.337 | 11,327,737 | -0.63(-6.36%) |
Jul 30, 2019 | 9.941 | 10.07 | 9.862 | 9.971 | 3,423,258 | +0.08(+0.80%) |
Jul 29, 2019 | 9.783 | 9.922 | 9.555 | 9.892 | 3,200,178 | +0.16(+1.63%) |
Jul 26, 2019 | 9.674 | 9.823 | 9.604 | 9.733 | 3,694,309 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.456 | 9.585 | 8,129,578 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,613,420 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.649 | 9.932 | 7,099,122 | -0.08(-0.79%) |
Jul 22, 2019 | 9.941 | 10.27 | 9.912 | 10.01 | 8,399,745 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.550 | 9.813 | 9,822,098 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.892 | 9.119 | 9.832 | 11,611,975 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.287 | 8.633 | 9.228 | 8,987,168 | +0.73(+8.63%) |
Jul 16, 2019 | 7.860 | 8.613 | 7.830 | 8.494 | 7,766,904 | +0.65(+8.34%) |
Jul 15, 2019 | 7.741 | 7.850 | 7.661 | 7.840 | 3,827,582 | +0.11(+1.41%) |
Jul 12, 2019 | 7.870 | 7.880 | 7.711 | 7.731 | 3,726,593 | -0.13(-1.64%) |
Jul 11, 2019 | 8.068 | 8.088 | 7.746 | 7.860 | 3,467,393 | -0.21(-2.58%) |
Jul 10, 2019 | 8.038 | 8.177 | 7.900 | 8.068 | 3,716,404 | +0.23(+2.91%) |
Jul 09, 2019 | 7.711 | 7.850 | 7.622 | 7.840 | 2,868,159 | +0.13(+1.67%) |
Jul 08, 2019 | 7.751 | 7.805 | 7.622 | 7.711 | 2,706,429 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.711 | 3,539,038 | -0.10(-1.27%) |
Jul 03, 2019 | 7.929 | 7.929 | 7.711 | 7.810 | 1,728,557 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.295 | 7.860 | 4,303,532 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.359 | 7.384 | 4,133,931 | -0.46(-5.82%) |
Jun 28, 2019 | 7.741 | 7.850 | 7.652 | 7.840 | 3,756,659 | +0.14(+1.80%) |
Jun 27, 2019 | 7.632 | 7.731 | 7.543 | 7.701 | 3,514,473 | -0.06(-0.77%) |
Jun 26, 2019 | 7.592 | 7.949 | 7.563 | 7.761 | 4,569,819 | -0.07(-0.89%) |
Jun 25, 2019 | 7.929 | 8.058 | 7.612 | 7.830 | 7,148,756 | -0.11(-1.37%) |
Jun 24, 2019 | 7.483 | 7.959 | 7.444 | 7.939 | 7,043,992 | +0.55(+7.37%) |
Jun 21, 2019 | 7.285 | 7.434 | 7.105 | 7.394 | 5,515,484 | +0.08(+1.08%) |
Jun 20, 2019 | 7.166 | 7.483 | 7.087 | 7.315 | 6,988,648 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.601 | 6.839 | 2,890,118 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.799 | 6.596 | 6.671 | 2,479,550 | +0.01(+0.15%) |
Jun 17, 2019 | 6.482 | 6.681 | 6.482 | 6.661 | 2,390,372 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.353 | 6.492 | 2,765,813 | -0.08(-1.21%) |
Jun 13, 2019 | 6.502 | 6.631 | 6.443 | 6.571 | 1,704,959 | +0.07(+1.07%) |
Jun 12, 2019 | 6.492 | 6.591 | 6.413 | 6.502 | 1,896,383 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.165 | 6.413 | 1,899,702 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.264 | 6.125 | 6.244 | 2,240,011 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.551 | 6.353 | 6.383 | 2,132,624 | -0.05(-0.77%) |
Jun 06, 2019 | 6.363 | 6.457 | 6.284 | 6.433 | 2,196,832 | +0.13(+2.04%) |
Jun 05, 2019 | 6.482 | 6.661 | 6.254 | 6.304 | 4,150,141 | -0.03(-0.47%) |
Jun 04, 2019 | 6.284 | 6.492 | 6.205 | 6.334 | 3,847,814 | -0.06(-0.93%) |
Jun 03, 2019 | 6.145 | 6.403 | 6.056 | 6.393 | 4,227,817 | +0.37(+6.09%) |
May 31, 2019 | 5.818 | 6.076 | 5.795 | 6.026 | 3,684,119 | +0.34(+5.92%) |
May 30, 2019 | 5.481 | 5.719 | 5.442 | 5.689 | 2,493,397 | +0.20(+3.61%) |
May 29, 2019 | 5.570 | 5.590 | 5.461 | 5.491 | 2,172,502 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,575 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,502 | +0.07(+1.25%) |
May 23, 2019 | 5.560 | 5.719 | 5.481 | 5.551 | 2,790,110 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.476 | 5.481 | 2,705,396 | -0.24(-4.16%) |
May 21, 2019 | 5.699 | 5.754 | 5.600 | 5.719 | 2,413,942 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.818 | 5.739 | 5.759 | 1,103,418 | -0.05(-0.85%) |
May 17, 2019 | 5.699 | 5.838 | 5.650 | 5.808 | 2,543,450 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.689 | 5.749 | 2,273,979 | -0.13(-2.19%) |
May 15, 2019 | 5.937 | 5.997 | 5.858 | 5.878 | 1,790,495 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,212 | -0.14(-2.31%) |
May 13, 2019 | 5.937 | 6.016 | 5.838 | 6.016 | 3,385,976 | +0.19(+3.23%) |
May 10, 2019 | 5.907 | 5.917 | 5.798 | 5.828 | 2,887,184 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.947 | 3,558,435 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.788 | 2,435,062 | -0.19(-3.15%) |
May 07, 2019 | 5.828 | 5.994 | 5.689 | 5.977 | 2,790,048 | +0.20(+3.43%) |
May 06, 2019 | 5.719 | 5.828 | 5.683 | 5.779 | 1,338,497 | +0.00(+0.00%) |
May 03, 2019 | 5.798 | 5.888 | 5.739 | 5.779 | 2,400,488 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.600 | 5.689 | 3,910,809 | -0.23(-3.85%) |