Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.870 | 10.01 | 9.770 | 9.790 | 286,628 | -0.04(-0.41%) |
Jul 30, 2019 | 10.25 | 10.25 | 9.830 | 9.830 | 311,894 | -0.41(-4.00%) |
Jul 29, 2019 | 10.47 | 10.50 | 9.960 | 10.24 | 448,782 | +0.10(+0.99%) |
Jul 26, 2019 | 10.18 | 10.49 | 9.150 | 10.14 | 959,700 | -0.80(-7.31%) |
Jul 25, 2019 | 10.76 | 10.99 | 10.38 | 10.94 | 817,453 | +0.36(+3.40%) |
Jul 24, 2019 | 9.710 | 10.63 | 9.700 | 10.58 | 844,816 | +0.87(+8.96%) |
Jul 23, 2019 | 9.800 | 9.860 | 9.560 | 9.710 | 200,495 | -0.05(-0.51%) |
Jul 22, 2019 | 9.890 | 9.940 | 9.690 | 9.760 | 164,634 | -0.14(-1.41%) |
Jul 19, 2019 | 9.990 | 10.08 | 9.880 | 9.900 | 137,700 | -0.07(-0.70%) |
Jul 18, 2019 | 10.22 | 10.33 | 9.820 | 9.970 | 248,595 | -0.24(-2.35%) |
Jul 17, 2019 | 10.43 | 10.46 | 10.21 | 10.21 | 188,985 | -0.18(-1.73%) |
Jul 16, 2019 | 10.14 | 10.50 | 10.14 | 10.39 | 362,013 | +0.32(+3.18%) |
Jul 15, 2019 | 10.10 | 10.25 | 10.07 | 10.07 | 160,332 | +0.00(+0.00%) |
Jul 12, 2019 | 9.690 | 10.09 | 9.660 | 10.07 | 487,200 | +0.38(+3.92%) |
Jul 11, 2019 | 9.720 | 9.830 | 9.630 | 9.690 | 226,155 | -0.01(-0.10%) |
Jul 10, 2019 | 9.790 | 9.840 | 9.450 | 9.700 | 326,210 | -0.07(-0.72%) |
Jul 09, 2019 | 9.910 | 9.950 | 9.710 | 9.770 | 205,750 | -0.18(-1.81%) |
Jul 08, 2019 | 9.890 | 10.07 | 9.890 | 9.950 | 212,101 | +0.06(+0.61%) |
Jul 05, 2019 | 9.710 | 9.920 | 9.630 | 9.890 | 401,300 | +0.16(+1.64%) |
Jul 03, 2019 | 9.570 | 9.850 | 9.570 | 9.730 | 196,500 | +0.20(+2.10%) |
Jul 02, 2019 | 9.620 | 9.670 | 9.520 | 9.530 | 103,463 | -0.03(-0.31%) |
Jul 01, 2019 | 9.450 | 9.760 | 9.410 | 9.560 | 271,839 | +0.18(+1.92%) |
Jun 28, 2019 | 9.490 | 9.630 | 9.360 | 9.380 | 240,600 | -0.08(-0.85%) |
Jun 27, 2019 | 9.750 | 9.760 | 9.390 | 9.460 | 295,153 | -0.27(-2.77%) |
Jun 26, 2019 | 9.970 | 9.990 | 9.680 | 9.730 | 222,577 | -0.13(-1.32%) |
Jun 25, 2019 | 9.850 | 9.900 | 9.630 | 9.860 | 213,427 | +0.01(+0.10%) |
Jun 24, 2019 | 9.980 | 10.07 | 9.760 | 9.850 | 191,130 | -0.13(-1.30%) |
Jun 21, 2019 | 10.41 | 10.55 | 9.940 | 9.980 | 325,100 | -0.48(-4.59%) |
Jun 20, 2019 | 10.35 | 10.50 | 10.24 | 10.46 | 517,095 | +0.23(+2.25%) |
Jun 19, 2019 | 10.00 | 10.24 | 9.910 | 10.23 | 804,073 | +0.30(+3.02%) |
Jun 18, 2019 | 9.760 | 9.950 | 9.720 | 9.930 | 520,769 | +0.39(+4.09%) |
Jun 17, 2019 | 9.890 | 9.900 | 9.515 | 9.540 | 181,053 | -0.28(-2.85%) |
Jun 14, 2019 | 9.650 | 9.820 | 9.630 | 9.820 | 283,600 | +0.12(+1.24%) |
Jun 13, 2019 | 9.650 | 9.710 | 9.620 | 9.700 | 194,439 | +0.04(+0.41%) |
Jun 12, 2019 | 9.670 | 9.770 | 9.650 | 9.660 | 245,472 | -0.04(-0.41%) |
Jun 11, 2019 | 9.720 | 9.830 | 9.607 | 9.700 | 198,854 | +0.07(+0.73%) |
Jun 10, 2019 | 9.200 | 9.710 | 9.160 | 9.630 | 540,125 | +0.53(+5.82%) |
Jun 07, 2019 | 9.190 | 9.190 | 9.100 | 9.100 | 229,500 | +0.05(+0.55%) |
Jun 06, 2019 | 8.920 | 9.110 | 8.810 | 9.050 | 207,881 | +0.13(+1.46%) |
Jun 05, 2019 | 8.480 | 8.990 | 8.437 | 8.920 | 304,039 | +0.49(+5.81%) |
Jun 04, 2019 | 8.390 | 8.490 | 8.300 | 8.430 | 174,945 | +0.08(+0.96%) |
Jun 03, 2019 | 8.460 | 8.570 | 8.240 | 8.350 | 200,814 | -0.08(-0.95%) |
May 31, 2019 | 8.810 | 8.810 | 8.430 | 8.430 | 308,000 | -0.59(-6.54%) |
May 30, 2019 | 9.100 | 9.135 | 9.010 | 9.020 | 212,209 | -0.05(-0.55%) |
May 29, 2019 | 9.100 | 9.100 | 9.010 | 9.070 | 178,325 | -0.05(-0.55%) |
May 28, 2019 | 9.270 | 9.390 | 9.120 | 9.120 | 174,910 | -0.14(-1.51%) |
May 24, 2019 | 9.400 | 9.400 | 9.210 | 9.260 | 163,400 | -0.05(-0.54%) |
May 23, 2019 | 9.310 | 9.360 | 9.220 | 9.310 | 211,135 | -0.10(-1.06%) |
May 22, 2019 | 9.510 | 9.510 | 9.340 | 9.410 | 86,851 | -0.07(-0.74%) |
May 21, 2019 | 9.460 | 9.600 | 9.407 | 9.480 | 182,706 | +0.11(+1.17%) |
May 20, 2019 | 9.340 | 9.430 | 9.250 | 9.370 | 337,769 | +0.01(+0.11%) |
May 17, 2019 | 9.300 | 9.450 | 9.300 | 9.360 | 137,800 | -0.05(-0.53%) |
May 16, 2019 | 9.390 | 9.530 | 9.296 | 9.410 | 169,986 | +0.01(+0.11%) |
May 15, 2019 | 9.420 | 9.500 | 9.350 | 9.400 | 136,783 | -0.02(-0.21%) |
May 14, 2019 | 9.480 | 9.510 | 9.320 | 9.420 | 154,178 | +0.02(+0.21%) |
May 13, 2019 | 9.560 | 9.576 | 9.290 | 9.400 | 178,120 | -0.31(-3.19%) |
May 10, 2019 | 9.650 | 9.720 | 9.380 | 9.710 | 234,300 | +0.11(+1.15%) |
May 09, 2019 | 9.630 | 9.710 | 9.415 | 9.600 | 217,069 | -0.08(-0.83%) |
May 08, 2019 | 9.700 | 9.875 | 9.660 | 9.680 | 366,035 | -0.01(-0.10%) |
May 07, 2019 | 9.900 | 9.900 | 9.630 | 9.690 | 232,713 | -0.21(-2.12%) |
May 06, 2019 | 9.230 | 9.990 | 9.150 | 9.900 | 639,097 | +0.55(+5.88%) |
May 03, 2019 | 9.400 | 9.400 | 9.180 | 9.350 | 297,100 | +0.00(+0.00%) |
May 02, 2019 | 9.400 | 9.580 | 9.300 | 9.350 | 324,928 | -0.03(-0.32%) |