Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.468 | 9.780 | 9.419 | 9.476 | 21,578 | -0.05(-0.52%) |
Jul 30, 2019 | 9.501 | 9.575 | 9.468 | 9.526 | 11,882 | +0.03(+0.35%) |
Jul 29, 2019 | 9.292 | 9.739 | 9.292 | 9.493 | 6,738 | -0.09(-0.94%) |
Jul 26, 2019 | 9.526 | 9.698 | 9.526 | 9.583 | 12,897 | +0.05(+0.52%) |
Jul 25, 2019 | 9.690 | 9.690 | 9.452 | 9.534 | 14,028 | +0.00(+0.00%) |
Jul 24, 2019 | 9.542 | 9.657 | 9.485 | 9.534 | 3,882 | +0.02(+0.26%) |
Jul 23, 2019 | 9.616 | 9.649 | 9.419 | 9.509 | 11,856 | -0.13(-1.36%) |
Jul 22, 2019 | 9.452 | 9.674 | 9.452 | 9.641 | 9,511 | +0.17(+1.82%) |
Jul 19, 2019 | 9.501 | 9.706 | 9.468 | 9.468 | 4,501 | -0.14(-1.45%) |
Jul 18, 2019 | 9.435 | 9.690 | 9.427 | 9.608 | 5,813 | +0.22(+2.36%) |
Jul 17, 2019 | 9.690 | 9.690 | 9.279 | 9.386 | 4,941 | -0.20(-2.06%) |
Jul 16, 2019 | 9.180 | 9.678 | 9.180 | 9.583 | 2,743 | +0.32(+3.46%) |
Jul 15, 2019 | 9.328 | 9.411 | 9.263 | 9.263 | 6,582 | -0.19(-2.00%) |
Jul 12, 2019 | 9.748 | 9.756 | 9.402 | 9.452 | 7,543 | +0.02(+0.26%) |
Jul 11, 2019 | 9.296 | 9.624 | 9.148 | 9.427 | 17,434 | +0.21(+2.23%) |
Jul 10, 2019 | 9.337 | 9.369 | 9.222 | 9.222 | 5,195 | -0.12(-1.23%) |
Jul 09, 2019 | 9.148 | 9.353 | 9.148 | 9.337 | 2,667 | +0.12(+1.34%) |
Jul 08, 2019 | 9.279 | 9.296 | 9.197 | 9.213 | 5,083 | -0.15(-1.58%) |
Jul 05, 2019 | 9.353 | 9.361 | 9.243 | 9.361 | 5,596 | +0.01(+0.09%) |
Jul 03, 2019 | 9.345 | 9.353 | 9.337 | 9.353 | 1,460 | +0.02(+0.26%) |
Jul 02, 2019 | 9.328 | 9.328 | 9.328 | 9.328 | 2,331 | -0.03(-0.35%) |
Jul 01, 2019 | 9.361 | 9.452 | 9.296 | 9.361 | 8,883 | -0.07(-0.70%) |
Jun 28, 2019 | 9.189 | 9.452 | 9.172 | 9.427 | 78,964 | +0.25(+2.78%) |
Jun 27, 2019 | 9.033 | 9.172 | 9.033 | 9.172 | 9,988 | +0.11(+1.18%) |
Jun 26, 2019 | 8.945 | 9.065 | 8.945 | 9.065 | 4,144 | +0.18(+2.04%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.885 | 8.885 | 4,476 | -0.11(-1.19%) |
Jun 24, 2019 | 9.041 | 9.098 | 8.885 | 8.991 | 15,676 | -0.07(-0.82%) |
Jun 21, 2019 | 8.917 | 9.148 | 8.917 | 9.065 | 18,129 | +0.04(+0.46%) |
Jun 20, 2019 | 9.035 | 9.154 | 8.959 | 9.024 | 11,730 | -0.02(-0.27%) |
Jun 19, 2019 | 9.115 | 9.164 | 8.963 | 9.049 | 10,595 | -0.12(-1.34%) |
Jun 18, 2019 | 9.164 | 9.172 | 9.000 | 9.172 | 6,526 | +0.01(+0.09%) |
Jun 17, 2019 | 9.172 | 9.172 | 9.106 | 9.164 | 11,134 | +0.05(+0.54%) |
Jun 14, 2019 | 9.106 | 9.205 | 8.983 | 9.115 | 10,220 | -0.07(-0.81%) |
Jun 13, 2019 | 9.000 | 9.189 | 8.909 | 9.189 | 4,591 | +0.08(+0.90%) |
Jun 12, 2019 | 8.811 | 9.106 | 8.811 | 9.106 | 2,282 | -0.01(-0.09%) |
Jun 11, 2019 | 9.041 | 9.123 | 8.843 | 9.115 | 15,962 | -0.01(-0.09%) |
Jun 10, 2019 | 9.106 | 9.246 | 9.041 | 9.123 | 6,307 | -0.02(-0.27%) |
Jun 07, 2019 | 9.530 | 9.530 | 8.942 | 9.148 | 10,342 | -0.14(-1.50%) |
Jun 06, 2019 | 9.411 | 9.542 | 9.164 | 9.287 | 6,120 | -0.04(-0.44%) |
Jun 05, 2019 | 9.443 | 9.715 | 9.247 | 9.328 | 4,072 | -0.25(-2.66%) |
Jun 04, 2019 | 9.263 | 9.583 | 9.222 | 9.583 | 6,629 | +0.43(+4.67%) |
Jun 03, 2019 | 9.164 | 9.164 | 9.156 | 9.156 | 5,191 | +0.01(+0.09%) |
May 31, 2019 | 9.386 | 9.386 | 9.148 | 9.148 | 4,745 | -0.14(-1.46%) |
May 30, 2019 | 9.478 | 9.543 | 9.267 | 9.283 | 7,218 | -0.07(-0.78%) |
May 29, 2019 | 9.673 | 9.673 | 9.356 | 9.356 | 7,226 | -0.20(-2.04%) |
May 28, 2019 | 9.836 | 9.836 | 9.551 | 9.551 | 9,376 | -0.21(-2.16%) |
May 24, 2019 | 9.584 | 9.795 | 9.560 | 9.763 | 14,270 | +0.46(+4.89%) |
May 23, 2019 | 9.275 | 9.657 | 9.275 | 9.308 | 7,485 | -0.36(-3.70%) |
May 22, 2019 | 9.641 | 9.706 | 9.373 | 9.665 | 8,480 | -0.01(-0.08%) |
May 21, 2019 | 9.608 | 9.714 | 9.560 | 9.673 | 4,358 | -0.12(-1.24%) |
May 20, 2019 | 9.779 | 9.795 | 9.733 | 9.795 | 4,362 | +0.15(+1.60%) |
May 17, 2019 | 9.405 | 9.795 | 9.202 | 9.641 | 19,436 | +0.21(+2.24%) |
May 16, 2019 | 9.535 | 9.543 | 9.430 | 9.430 | 3,601 | +0.09(+0.96%) |
May 15, 2019 | 9.316 | 9.494 | 9.186 | 9.340 | 4,407 | -0.09(-0.95%) |
May 14, 2019 | 9.234 | 9.497 | 9.234 | 9.430 | 11,707 | +0.32(+3.48%) |
May 13, 2019 | 9.340 | 9.738 | 9.112 | 9.112 | 8,240 | -0.36(-3.78%) |
May 10, 2019 | 9.373 | 9.663 | 9.373 | 9.470 | 4,305 | +0.11(+1.13%) |
May 09, 2019 | 9.639 | 9.639 | 9.356 | 9.364 | 4,599 | -0.24(-2.54%) |
May 08, 2019 | 9.478 | 9.653 | 9.478 | 9.608 | 4,352 | +0.19(+1.98%) |
May 07, 2019 | 9.462 | 9.470 | 9.373 | 9.421 | 5,315 | -0.20(-2.03%) |
May 06, 2019 | 9.747 | 9.779 | 9.616 | 9.616 | 4,194 | -0.18(-1.83%) |
May 03, 2019 | 9.690 | 9.795 | 9.650 | 9.795 | 7,750 | +0.17(+1.77%) |
May 02, 2019 | 9.584 | 9.633 | 9.584 | 9.625 | 3,360 | +0.02(+0.25%) |