Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.190 | 9.290 | 8.930 | 9.040 | 1,270,267 | -0.11(-1.20%) |
Jul 30, 2019 | 8.870 | 9.180 | 8.580 | 9.150 | 1,501,183 | +0.13(+1.44%) |
Jul 29, 2019 | 9.190 | 9.271 | 8.910 | 9.020 | 768,370 | -0.20(-2.17%) |
Jul 26, 2019 | 9.380 | 9.450 | 9.090 | 9.220 | 773,700 | -0.16(-1.71%) |
Jul 25, 2019 | 9.490 | 9.710 | 9.280 | 9.380 | 1,013,272 | -0.30(-3.10%) |
Jul 24, 2019 | 9.450 | 9.745 | 9.450 | 9.680 | 1,061,336 | +0.23(+2.43%) |
Jul 23, 2019 | 9.210 | 9.660 | 9.185 | 9.450 | 1,159,589 | +0.49(+5.47%) |
Jul 22, 2019 | 9.240 | 9.500 | 8.950 | 8.960 | 950,474 | -0.10(-1.10%) |
Jul 19, 2019 | 8.900 | 9.280 | 8.870 | 9.060 | 891,300 | +0.20(+2.26%) |
Jul 18, 2019 | 9.140 | 9.260 | 8.830 | 8.860 | 1,134,567 | -0.30(-3.28%) |
Jul 17, 2019 | 9.570 | 9.600 | 9.079 | 9.160 | 969,582 | -0.46(-4.78%) |
Jul 16, 2019 | 9.420 | 9.990 | 9.330 | 9.620 | 1,187,090 | -0.15(-1.54%) |
Jul 15, 2019 | 9.700 | 9.870 | 9.250 | 9.770 | 1,630,780 | +0.16(+1.66%) |
Jul 12, 2019 | 8.730 | 9.810 | 8.590 | 9.610 | 2,806,200 | +0.91(+10.46%) |
Jul 11, 2019 | 9.390 | 9.520 | 8.590 | 8.700 | 1,863,874 | -0.69(-7.35%) |
Jul 10, 2019 | 9.450 | 9.520 | 9.090 | 9.390 | 1,243,633 | -0.06(-0.63%) |
Jul 09, 2019 | 9.820 | 9.930 | 9.140 | 9.450 | 1,925,845 | -0.48(-4.83%) |
Jul 08, 2019 | 10.32 | 10.62 | 9.855 | 9.930 | 1,754,325 | -0.44(-4.24%) |
Jul 05, 2019 | 10.31 | 10.55 | 10.15 | 10.37 | 728,700 | +0.03(+0.29%) |
Jul 03, 2019 | 10.52 | 10.67 | 10.31 | 10.34 | 387,300 | -0.11(-1.05%) |
Jul 02, 2019 | 10.99 | 10.99 | 10.41 | 10.45 | 841,463 | -0.53(-4.83%) |
Jul 01, 2019 | 11.36 | 11.52 | 10.67 | 10.98 | 1,455,075 | -0.11(-0.99%) |
Jun 28, 2019 | 10.74 | 11.25 | 10.74 | 11.09 | 2,637,000 | +0.40(+3.74%) |
Jun 27, 2019 | 10.53 | 10.85 | 10.53 | 10.69 | 1,557,480 | +0.29(+2.79%) |
Jun 26, 2019 | 10.37 | 10.69 | 10.20 | 10.40 | 946,959 | +0.08(+0.78%) |
Jun 25, 2019 | 10.59 | 10.59 | 10.27 | 10.32 | 756,501 | -0.23(-2.18%) |
Jun 24, 2019 | 10.74 | 10.81 | 10.55 | 10.55 | 715,044 | -0.20(-1.86%) |
Jun 21, 2019 | 10.70 | 10.82 | 10.56 | 10.75 | 1,350,700 | +0.00(+0.00%) |
Jun 20, 2019 | 10.39 | 10.88 | 10.31 | 10.75 | 1,015,470 | +0.60(+5.91%) |
Jun 19, 2019 | 10.48 | 10.48 | 10.12 | 10.15 | 1,131,538 | -0.27(-2.59%) |
Jun 18, 2019 | 10.24 | 10.64 | 10.18 | 10.42 | 749,960 | +0.29(+2.86%) |
Jun 17, 2019 | 10.04 | 10.25 | 9.800 | 10.13 | 999,289 | +0.09(+0.90%) |
Jun 14, 2019 | 10.64 | 10.66 | 9.880 | 10.04 | 1,497,500 | -0.65(-6.08%) |
Jun 13, 2019 | 10.48 | 10.74 | 10.20 | 10.69 | 929,251 | +0.07(+0.66%) |
Jun 12, 2019 | 10.95 | 11.03 | 10.54 | 10.62 | 1,143,479 | -0.42(-3.80%) |
Jun 11, 2019 | 11.10 | 11.31 | 10.93 | 11.04 | 959,726 | +0.11(+1.01%) |
Jun 10, 2019 | 10.61 | 11.21 | 10.61 | 10.93 | 912,884 | +0.49(+4.69%) |
Jun 07, 2019 | 10.60 | 10.66 | 10.32 | 10.44 | 1,333,100 | -0.15(-1.42%) |
Jun 06, 2019 | 10.62 | 10.81 | 9.920 | 10.59 | 1,574,921 | -0.17(-1.58%) |
Jun 05, 2019 | 11.42 | 11.49 | 10.31 | 10.76 | 1,283,233 | -0.62(-5.45%) |
Jun 04, 2019 | 11.09 | 11.48 | 10.88 | 11.38 | 2,878,722 | +0.65(+6.06%) |
Jun 03, 2019 | 9.970 | 10.83 | 9.850 | 10.73 | 1,752,315 | +0.79(+7.95%) |
May 31, 2019 | 10.30 | 10.37 | 9.910 | 9.940 | 2,586,500 | -0.80(-7.45%) |
May 30, 2019 | 10.88 | 11.26 | 10.65 | 10.74 | 948,786 | -0.28(-2.54%) |
May 29, 2019 | 10.88 | 11.07 | 10.62 | 11.02 | 1,355,514 | +0.10(+0.92%) |
May 28, 2019 | 10.84 | 10.95 | 10.65 | 10.92 | 1,096,117 | +0.09(+0.83%) |
May 24, 2019 | 10.80 | 10.94 | 10.53 | 10.83 | 938,800 | +0.10(+0.93%) |
May 23, 2019 | 10.50 | 10.80 | 10.30 | 10.73 | 1,316,337 | +0.03(+0.28%) |
May 22, 2019 | 11.75 | 11.76 | 10.57 | 10.70 | 1,649,696 | -1.03(-8.78%) |
May 21, 2019 | 11.75 | 11.98 | 11.57 | 11.73 | 1,048,449 | -0.02(-0.17%) |
May 20, 2019 | 11.74 | 12.00 | 11.64 | 11.75 | 946,266 | -0.12(-1.01%) |
May 17, 2019 | 12.02 | 12.28 | 11.85 | 11.87 | 1,281,200 | -0.26(-2.14%) |
May 16, 2019 | 12.67 | 12.94 | 12.06 | 12.13 | 1,988,049 | -0.82(-6.33%) |
May 15, 2019 | 13.01 | 13.21 | 12.52 | 12.95 | 1,562,857 | -0.16(-1.22%) |
May 14, 2019 | 12.60 | 13.28 | 12.60 | 13.11 | 2,084,843 | +0.64(+5.13%) |
May 13, 2019 | 12.50 | 12.80 | 12.28 | 12.47 | 2,440,559 | -0.34(-2.65%) |
May 10, 2019 | 12.60 | 13.11 | 12.54 | 12.81 | 3,940,300 | +0.22(+1.75%) |
May 09, 2019 | 16.95 | 16.95 | 12.51 | 12.59 | 8,047,441 | -7.55(-37.49%) |
May 08, 2019 | 20.35 | 20.74 | 20.14 | 20.14 | 883,725 | -0.26(-1.27%) |
May 07, 2019 | 20.89 | 21.00 | 20.27 | 20.40 | 648,586 | -0.66(-3.13%) |
May 06, 2019 | 21.05 | 21.25 | 20.15 | 21.06 | 882,168 | -0.41(-1.91%) |
May 03, 2019 | 20.94 | 21.56 | 20.84 | 21.47 | 844,100 | +0.60(+2.87%) |
May 02, 2019 | 21.25 | 21.25 | 20.80 | 20.87 | 854,503 | -0.40(-1.88%) |