Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.293 | 9.524 | 8.929 | 9.225 | 57,480 | +0.05(+0.50%) |
Jul 30, 2019 | 9.251 | 9.270 | 9.012 | 9.179 | 100,080 | -0.32(-3.36%) |
Jul 29, 2019 | 9.539 | 9.539 | 9.246 | 9.498 | 24,709 | +0.05(+0.56%) |
Jul 26, 2019 | 9.361 | 9.494 | 9.270 | 9.445 | 170,772 | +0.19(+2.03%) |
Jul 25, 2019 | 9.672 | 9.672 | 9.248 | 9.257 | 34,020 | -0.32(-3.32%) |
Jul 24, 2019 | 8.982 | 9.627 | 8.966 | 9.575 | 64,421 | +0.56(+6.15%) |
Jul 23, 2019 | 9.007 | 9.039 | 8.906 | 9.019 | 21,146 | +0.15(+1.69%) |
Jul 22, 2019 | 9.211 | 9.211 | 8.801 | 8.870 | 22,461 | -0.27(-2.97%) |
Jul 19, 2019 | 9.099 | 9.256 | 9.099 | 9.141 | 7,906 | +0.06(+0.64%) |
Jul 18, 2019 | 9.130 | 9.167 | 9.027 | 9.082 | 30,393 | -0.16(-1.70%) |
Jul 17, 2019 | 9.391 | 9.436 | 9.228 | 9.240 | 369,539 | -0.35(-3.62%) |
Jul 16, 2019 | 9.524 | 9.676 | 9.432 | 9.586 | 42,366 | +0.11(+1.16%) |
Jul 15, 2019 | 9.668 | 9.668 | 9.357 | 9.476 | 31,305 | -0.14(-1.48%) |
Jul 12, 2019 | 9.225 | 9.695 | 9.225 | 9.618 | 68,256 | +0.46(+5.05%) |
Jul 11, 2019 | 9.088 | 9.247 | 9.088 | 9.156 | 4,725 | +0.01(+0.08%) |
Jul 10, 2019 | 9.221 | 9.225 | 9.048 | 9.149 | 43,676 | -0.09(-0.92%) |
Jul 09, 2019 | 9.270 | 9.410 | 9.221 | 9.234 | 39,920 | -0.19(-2.03%) |
Jul 08, 2019 | 9.422 | 9.663 | 9.378 | 9.425 | 74,161 | -0.06(-0.64%) |
Jul 05, 2019 | 9.095 | 9.486 | 9.095 | 9.486 | 75,108 | +0.33(+3.56%) |
Jul 03, 2019 | 8.917 | 9.221 | 8.917 | 9.160 | 314,136 | +0.20(+2.24%) |
Jul 02, 2019 | 9.198 | 9.198 | 8.853 | 8.959 | 300,651 | -0.18(-1.99%) |
Jul 01, 2019 | 9.486 | 9.718 | 8.993 | 9.141 | 528,318 | +0.01(+0.12%) |
Jun 28, 2019 | 9.012 | 9.213 | 9.012 | 9.130 | 209,775 | +0.14(+1.52%) |
Jun 27, 2019 | 8.727 | 9.050 | 8.706 | 8.993 | 351,302 | +0.34(+3.90%) |
Jun 26, 2019 | 8.659 | 8.796 | 8.655 | 8.655 | 5,173 | +0.13(+1.50%) |
Jun 25, 2019 | 8.675 | 8.675 | 8.500 | 8.528 | 17,736 | -0.16(-1.86%) |
Jun 24, 2019 | 9.017 | 9.017 | 8.683 | 8.689 | 54,839 | -0.45(-4.92%) |
Jun 21, 2019 | 9.078 | 9.263 | 9.078 | 9.139 | 17,455 | +0.00(+0.02%) |
Jun 20, 2019 | 9.229 | 9.284 | 8.885 | 9.137 | 16,847 | +0.11(+1.24%) |
Jun 19, 2019 | 9.052 | 9.056 | 8.775 | 9.025 | 15,778 | -0.01(-0.07%) |
Jun 18, 2019 | 9.074 | 9.453 | 9.017 | 9.032 | 29,973 | +0.10(+1.17%) |
Jun 17, 2019 | 8.999 | 9.074 | 8.878 | 8.927 | 23,237 | +0.04(+0.43%) |
Jun 14, 2019 | 9.044 | 9.044 | 8.830 | 8.889 | 91,245 | -0.02(-0.25%) |
Jun 13, 2019 | 8.704 | 8.927 | 8.704 | 8.911 | 46,162 | +0.30(+3.54%) |
Jun 12, 2019 | 8.727 | 8.754 | 8.496 | 8.607 | 15,868 | -0.12(-1.37%) |
Jun 11, 2019 | 8.704 | 9.010 | 8.677 | 8.727 | 110,409 | +0.26(+3.08%) |
Jun 10, 2019 | 8.469 | 8.730 | 8.459 | 8.466 | 212,969 | +0.17(+2.05%) |
Jun 07, 2019 | 8.122 | 8.383 | 8.122 | 8.296 | 170,324 | +0.26(+3.19%) |
Jun 06, 2019 | 8.220 | 8.220 | 7.725 | 8.039 | 71,433 | -0.08(-1.02%) |
Jun 05, 2019 | 8.606 | 8.606 | 8.004 | 8.122 | 56,000 | -0.43(-5.00%) |
Jun 04, 2019 | 8.012 | 8.583 | 8.012 | 8.549 | 403,368 | +0.69(+8.81%) |
Jun 03, 2019 | 7.679 | 7.917 | 7.679 | 7.857 | 31,848 | +0.16(+2.11%) |
May 31, 2019 | 7.789 | 7.789 | 7.445 | 7.694 | 57,920 | -0.32(-4.01%) |
May 30, 2019 | 8.110 | 8.280 | 7.940 | 8.016 | 328,962 | +0.05(+0.57%) |
May 29, 2019 | 8.318 | 8.318 | 7.698 | 7.970 | 57,140 | -0.56(-6.56%) |
May 28, 2019 | 8.787 | 9.018 | 8.530 | 8.530 | 11,031 | -0.20(-2.34%) |
May 24, 2019 | 8.696 | 8.885 | 8.507 | 8.734 | 14,546 | +0.03(+0.39%) |
May 23, 2019 | 8.696 | 8.848 | 8.553 | 8.700 | 47,648 | -0.37(-4.12%) |
May 22, 2019 | 9.490 | 9.490 | 9.074 | 9.074 | 36,149 | -0.54(-5.62%) |
May 21, 2019 | 9.290 | 9.672 | 9.221 | 9.615 | 13,681 | +0.33(+3.50%) |
May 20, 2019 | 9.294 | 9.294 | 9.074 | 9.290 | 21,123 | -0.09(-1.01%) |
May 17, 2019 | 9.509 | 9.683 | 9.343 | 9.385 | 20,100 | -0.18(-1.90%) |
May 16, 2019 | 9.755 | 9.891 | 9.567 | 9.567 | 42,380 | -0.01(-0.14%) |
May 15, 2019 | 9.490 | 9.623 | 9.276 | 9.580 | 21,570 | -0.04(-0.44%) |
May 14, 2019 | 9.332 | 9.668 | 9.241 | 9.623 | 19,407 | +0.36(+3.83%) |
May 13, 2019 | 9.910 | 9.910 | 9.035 | 9.267 | 56,535 | -1.16(-11.16%) |
May 10, 2019 | 10.49 | 10.52 | 9.876 | 10.43 | 34,117 | -0.22(-2.09%) |
May 09, 2019 | 10.53 | 10.70 | 10.19 | 10.65 | 27,466 | -0.28(-2.59%) |
May 08, 2019 | 10.85 | 11.16 | 10.85 | 10.94 | 30,116 | +0.07(+0.66%) |
May 07, 2019 | 11.10 | 11.12 | 10.65 | 10.87 | 23,319 | -0.62(-5.43%) |
May 06, 2019 | 11.25 | 11.59 | 11.16 | 11.49 | 18,918 | -0.24(-2.03%) |
May 03, 2019 | 11.51 | 11.76 | 11.46 | 11.73 | 23,009 | +0.35(+3.06%) |
May 02, 2019 | 11.08 | 11.39 | 11.04 | 11.38 | 23,300 | +0.23(+2.07%) |