Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.284 | 9.323 | 9.118 | 9.188 | 342,001 | -0.26(-2.77%) |
Jul 30, 2019 | 9.519 | 9.546 | 9.424 | 9.450 | 232,284 | -0.37(-3.73%) |
Jul 29, 2019 | 10.02 | 10.02 | 9.777 | 9.816 | 243,839 | -0.16(-1.57%) |
Jul 26, 2019 | 10.03 | 10.03 | 9.864 | 9.973 | 567,253 | +0.53(+5.63%) |
Jul 25, 2019 | 9.467 | 9.502 | 9.424 | 9.441 | 158,856 | -0.09(-0.91%) |
Jul 24, 2019 | 9.528 | 9.598 | 9.519 | 9.528 | 183,281 | -0.06(-0.64%) |
Jul 23, 2019 | 9.650 | 9.676 | 9.554 | 9.589 | 182,731 | -0.04(-0.45%) |
Jul 22, 2019 | 9.694 | 9.719 | 9.607 | 9.633 | 330,623 | +0.08(+0.82%) |
Jul 19, 2019 | 9.563 | 9.615 | 9.524 | 9.554 | 326,930 | +0.03(+0.37%) |
Jul 18, 2019 | 9.537 | 9.546 | 9.450 | 9.519 | 346,351 | +0.03(+0.28%) |
Jul 17, 2019 | 9.519 | 9.554 | 9.485 | 9.493 | 257,641 | -0.10(-1.00%) |
Jul 16, 2019 | 9.580 | 9.633 | 9.572 | 9.589 | 460,783 | +0.21(+2.23%) |
Jul 15, 2019 | 9.406 | 9.450 | 9.371 | 9.380 | 153,736 | +0.10(+1.03%) |
Jul 12, 2019 | 9.223 | 9.284 | 9.223 | 9.284 | 128,936 | +0.10(+1.04%) |
Jul 11, 2019 | 9.267 | 9.284 | 9.171 | 9.188 | 156,099 | -0.08(-0.85%) |
Jul 10, 2019 | 9.267 | 9.293 | 9.241 | 9.267 | 195,842 | +0.11(+1.24%) |
Jul 09, 2019 | 9.092 | 9.162 | 9.092 | 9.153 | 142,301 | +0.05(+0.57%) |
Jul 08, 2019 | 9.153 | 9.162 | 9.092 | 9.101 | 216,252 | -0.09(-0.95%) |
Jul 05, 2019 | 9.188 | 9.193 | 9.118 | 9.188 | 204,188 | -0.03(-0.38%) |
Jul 03, 2019 | 9.162 | 9.232 | 9.162 | 9.223 | 105,306 | +0.14(+1.54%) |
Jul 02, 2019 | 9.145 | 9.145 | 9.066 | 9.084 | 214,803 | -0.02(-0.19%) |
Jul 01, 2019 | 9.145 | 9.153 | 9.075 | 9.101 | 209,741 | +0.07(+0.77%) |
Jun 28, 2019 | 9.066 | 9.092 | 9.023 | 9.031 | 133,639 | +0.11(+1.27%) |
Jun 27, 2019 | 8.935 | 8.953 | 8.905 | 8.918 | 127,258 | -0.01(-0.10%) |
Jun 26, 2019 | 8.962 | 8.988 | 8.927 | 8.927 | 223,447 | -0.03(-0.29%) |
Jun 25, 2019 | 9.057 | 9.084 | 8.953 | 8.953 | 249,274 | -0.13(-1.44%) |
Jun 24, 2019 | 9.101 | 9.123 | 9.066 | 9.084 | 210,138 | +0.09(+0.97%) |
Jun 21, 2019 | 9.040 | 9.057 | 8.979 | 8.996 | 149,929 | +0.02(+0.19%) |
Jun 20, 2019 | 8.988 | 9.023 | 8.953 | 8.979 | 191,373 | -0.04(-0.48%) |
Jun 19, 2019 | 9.005 | 9.049 | 8.996 | 9.023 | 238,841 | -0.03(-0.29%) |
Jun 18, 2019 | 8.944 | 9.066 | 8.935 | 9.049 | 290,058 | +0.23(+2.57%) |
Jun 17, 2019 | 8.839 | 8.870 | 8.813 | 8.822 | 126,171 | +0.08(+0.90%) |
Jun 14, 2019 | 8.717 | 8.761 | 8.639 | 8.744 | 176,886 | -0.21(-2.34%) |
Jun 13, 2019 | 8.979 | 8.988 | 8.909 | 8.953 | 199,455 | +0.08(+0.88%) |
Jun 12, 2019 | 8.918 | 8.918 | 8.853 | 8.874 | 231,805 | -0.03(-0.39%) |
Jun 11, 2019 | 8.909 | 8.953 | 8.857 | 8.909 | 359,782 | +0.00(+0.00%) |
Jun 10, 2019 | 8.918 | 8.935 | 8.883 | 8.909 | 187,325 | +0.06(+0.69%) |
Jun 07, 2019 | 8.805 | 8.866 | 8.805 | 8.848 | 658,793 | +0.24(+2.84%) |
Jun 06, 2019 | 8.604 | 8.630 | 8.587 | 8.604 | 96,111 | +0.05(+0.61%) |
Jun 05, 2019 | 8.613 | 8.639 | 8.543 | 8.552 | 189,405 | +0.05(+0.62%) |
Jun 04, 2019 | 8.630 | 8.630 | 8.456 | 8.500 | 391,401 | -0.17(-1.91%) |
Jun 03, 2019 | 8.613 | 8.691 | 8.587 | 8.665 | 191,721 | +0.01(+0.10%) |
May 31, 2019 | 8.595 | 8.661 | 8.561 | 8.656 | 171,265 | -0.04(-0.50%) |
May 30, 2019 | 8.700 | 8.748 | 8.691 | 8.700 | 230,155 | +0.01(+0.10%) |
May 29, 2019 | 8.656 | 8.709 | 8.613 | 8.691 | 200,250 | -0.17(-1.97%) |
May 28, 2019 | 8.962 | 9.031 | 8.866 | 8.866 | 187,902 | -0.01(-0.10%) |
May 24, 2019 | 8.927 | 8.962 | 8.848 | 8.874 | 179,410 | +0.03(+0.30%) |
May 23, 2019 | 8.839 | 8.892 | 8.822 | 8.848 | 244,911 | +0.00(+0.00%) |
May 22, 2019 | 8.796 | 8.879 | 8.791 | 8.848 | 221,304 | +0.19(+2.22%) |
May 21, 2019 | 8.709 | 8.726 | 8.656 | 8.656 | 169,884 | -0.17(-1.97%) |
May 20, 2019 | 8.883 | 8.892 | 8.813 | 8.831 | 166,299 | -0.03(-0.39%) |
May 17, 2019 | 8.901 | 8.927 | 8.857 | 8.866 | 158,188 | -0.12(-1.36%) |
May 16, 2019 | 8.970 | 9.044 | 8.962 | 8.988 | 438,144 | +0.03(+0.29%) |
May 15, 2019 | 8.927 | 8.992 | 8.918 | 8.962 | 330,336 | +0.02(+0.19%) |
May 14, 2019 | 8.970 | 8.979 | 8.935 | 8.944 | 211,012 | -0.02(-0.19%) |
May 13, 2019 | 9.057 | 9.057 | 8.944 | 8.962 | 225,341 | -0.17(-1.91%) |
May 10, 2019 | 9.153 | 9.171 | 9.092 | 9.136 | 220,018 | +0.01(+0.10%) |
May 09, 2019 | 9.101 | 9.197 | 9.101 | 9.127 | 199,219 | -0.02(-0.19%) |
May 08, 2019 | 9.171 | 9.197 | 9.118 | 9.145 | 249,325 | -0.01(-0.10%) |
May 07, 2019 | 9.145 | 9.171 | 9.110 | 9.153 | 180,859 | -0.08(-0.85%) |
May 06, 2019 | 9.197 | 9.241 | 9.153 | 9.232 | 71,032 | -0.08(-0.84%) |
May 03, 2019 | 9.232 | 9.319 | 9.223 | 9.310 | 110,926 | +0.15(+1.62%) |
May 02, 2019 | 9.206 | 9.214 | 9.114 | 9.162 | 163,038 | -0.03(-0.28%) |