Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.030 | 9.270 | 8.890 | 8.890 | 147,299 | -0.12(-1.33%) |
Jul 30, 2019 | 8.700 | 9.070 | 8.690 | 9.010 | 211,375 | +0.23(+2.62%) |
Jul 29, 2019 | 8.800 | 8.920 | 8.490 | 8.780 | 144,608 | -0.03(-0.34%) |
Jul 26, 2019 | 8.610 | 8.900 | 8.579 | 8.810 | 159,300 | +0.22(+2.56%) |
Jul 25, 2019 | 8.950 | 8.950 | 8.555 | 8.590 | 124,101 | -0.36(-4.02%) |
Jul 24, 2019 | 9.030 | 9.100 | 8.880 | 8.950 | 129,429 | -0.10(-1.10%) |
Jul 23, 2019 | 9.210 | 9.230 | 8.980 | 9.050 | 102,192 | -0.09(-0.98%) |
Jul 22, 2019 | 9.000 | 9.180 | 8.760 | 9.140 | 170,338 | +0.20(+2.24%) |
Jul 19, 2019 | 9.370 | 9.430 | 8.880 | 8.940 | 186,700 | -0.45(-4.79%) |
Jul 18, 2019 | 9.380 | 9.480 | 9.250 | 9.390 | 149,870 | -0.01(-0.11%) |
Jul 17, 2019 | 9.350 | 9.510 | 9.290 | 9.400 | 115,311 | +0.05(+0.53%) |
Jul 16, 2019 | 9.180 | 9.440 | 9.145 | 9.350 | 149,084 | +0.09(+0.97%) |
Jul 15, 2019 | 9.610 | 9.700 | 9.210 | 9.260 | 157,270 | -0.29(-3.04%) |
Jul 12, 2019 | 9.280 | 9.600 | 9.130 | 9.550 | 165,000 | +0.31(+3.35%) |
Jul 11, 2019 | 9.500 | 9.560 | 9.150 | 9.240 | 207,353 | -0.22(-2.33%) |
Jul 10, 2019 | 9.310 | 9.577 | 9.140 | 9.460 | 170,785 | +0.21(+2.27%) |
Jul 09, 2019 | 9.910 | 9.920 | 8.960 | 9.250 | 359,084 | -0.71(-7.13%) |
Jul 08, 2019 | 9.580 | 10.19 | 9.510 | 9.960 | 361,989 | +0.32(+3.32%) |
Jul 05, 2019 | 9.600 | 9.790 | 9.370 | 9.640 | 202,700 | -0.03(-0.31%) |
Jul 03, 2019 | 9.500 | 9.740 | 9.470 | 9.670 | 138,900 | +0.12(+1.26%) |
Jul 02, 2019 | 10.10 | 10.18 | 9.370 | 9.550 | 333,311 | -0.77(-7.46%) |
Jul 01, 2019 | 9.420 | 10.46 | 9.410 | 10.32 | 728,337 | +1.04(+11.21%) |
Jun 28, 2019 | 8.750 | 9.350 | 8.700 | 9.280 | 2,582,700 | +0.52(+5.94%) |
Jun 27, 2019 | 8.460 | 8.790 | 8.380 | 8.760 | 953,391 | +0.33(+3.91%) |
Jun 26, 2019 | 8.370 | 8.550 | 8.260 | 8.430 | 191,878 | +0.09(+1.08%) |
Jun 25, 2019 | 8.290 | 8.370 | 8.150 | 8.340 | 225,222 | +0.05(+0.60%) |
Jun 24, 2019 | 8.580 | 8.650 | 8.170 | 8.290 | 299,256 | -0.30(-3.49%) |
Jun 21, 2019 | 8.420 | 8.630 | 8.250 | 8.590 | 246,800 | +0.19(+2.26%) |
Jun 20, 2019 | 8.600 | 8.700 | 8.240 | 8.400 | 238,345 | -0.16(-1.87%) |
Jun 19, 2019 | 8.600 | 8.670 | 8.320 | 8.560 | 165,492 | -0.01(-0.12%) |
Jun 18, 2019 | 8.370 | 8.760 | 8.250 | 8.570 | 313,112 | +0.24(+2.88%) |
Jun 17, 2019 | 8.480 | 8.550 | 8.250 | 8.330 | 257,360 | -0.15(-1.77%) |
Jun 14, 2019 | 8.720 | 8.780 | 8.365 | 8.480 | 149,400 | -0.31(-3.53%) |
Jun 13, 2019 | 8.690 | 8.890 | 8.470 | 8.790 | 217,474 | +0.17(+1.97%) |
Jun 12, 2019 | 8.300 | 8.780 | 8.110 | 8.620 | 272,874 | +0.31(+3.73%) |
Jun 11, 2019 | 8.290 | 8.550 | 8.080 | 8.310 | 400,156 | +0.08(+0.97%) |
Jun 10, 2019 | 8.400 | 8.580 | 8.190 | 8.230 | 375,317 | -0.05(-0.60%) |
Jun 07, 2019 | 8.320 | 8.530 | 8.130 | 8.280 | 457,300 | -0.03(-0.36%) |
Jun 06, 2019 | 9.710 | 10.11 | 8.090 | 8.310 | 916,769 | -1.77(-17.56%) |
Jun 05, 2019 | 9.980 | 10.14 | 9.600 | 10.08 | 392,132 | +0.17(+1.72%) |
Jun 04, 2019 | 9.930 | 10.14 | 9.570 | 9.910 | 256,628 | +0.10(+1.02%) |
Jun 03, 2019 | 9.700 | 10.20 | 9.670 | 9.810 | 252,287 | +0.08(+0.82%) |
May 31, 2019 | 10.30 | 10.30 | 9.680 | 9.730 | 257,700 | -0.72(-6.89%) |
May 30, 2019 | 10.65 | 10.82 | 10.31 | 10.45 | 228,788 | -0.17(-1.60%) |
May 29, 2019 | 10.95 | 11.08 | 10.51 | 10.62 | 128,015 | -0.43(-3.89%) |
May 28, 2019 | 10.67 | 11.11 | 10.54 | 11.05 | 218,876 | +0.37(+3.46%) |
May 24, 2019 | 10.48 | 10.94 | 10.48 | 10.68 | 190,300 | +0.24(+2.30%) |
May 23, 2019 | 10.51 | 10.56 | 9.900 | 10.44 | 241,665 | -0.16(-1.51%) |
May 22, 2019 | 11.39 | 11.39 | 10.53 | 10.60 | 173,224 | -0.80(-7.02%) |
May 21, 2019 | 11.18 | 11.86 | 11.18 | 11.40 | 337,610 | +0.28(+2.52%) |
May 20, 2019 | 11.05 | 11.19 | 10.87 | 11.12 | 93,898 | -0.02(-0.18%) |
May 17, 2019 | 11.13 | 11.22 | 10.98 | 11.14 | 126,700 | -0.13(-1.15%) |
May 16, 2019 | 11.21 | 11.52 | 11.20 | 11.27 | 223,855 | +0.07(+0.63%) |
May 15, 2019 | 10.95 | 11.47 | 10.88 | 11.20 | 157,956 | +0.20(+1.82%) |
May 14, 2019 | 10.56 | 11.20 | 10.56 | 11.00 | 183,605 | +0.34(+3.19%) |
May 13, 2019 | 10.78 | 10.99 | 10.37 | 10.66 | 188,875 | -0.43(-3.88%) |
May 10, 2019 | 10.94 | 11.18 | 10.72 | 11.09 | 184,200 | +0.07(+0.64%) |
May 09, 2019 | 10.90 | 11.14 | 10.65 | 11.02 | 322,803 | -0.03(-0.27%) |
May 08, 2019 | 11.04 | 11.30 | 11.00 | 11.05 | 185,681 | +0.02(+0.18%) |
May 07, 2019 | 10.79 | 11.35 | 10.79 | 11.03 | 206,877 | +0.17(+1.57%) |
May 06, 2019 | 10.67 | 10.92 | 10.44 | 10.86 | 332,610 | -0.04(-0.37%) |
May 03, 2019 | 10.84 | 11.12 | 10.84 | 10.90 | 255,800 | +0.15(+1.40%) |
May 02, 2019 | 10.93 | 11.04 | 10.69 | 10.75 | 232,933 | -0.27(-2.45%) |