Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.438 | 9.525 | 9.195 | 9.274 | 213,582 | -0.20(-2.14%) |
Jul 30, 2019 | 9.448 | 9.554 | 9.409 | 9.477 | 152,038 | -0.13(-1.40%) |
Jul 29, 2019 | 9.457 | 9.640 | 9.457 | 9.611 | 188,903 | +0.06(+0.61%) |
Jul 26, 2019 | 9.342 | 9.592 | 9.197 | 9.554 | 245,113 | +0.26(+2.80%) |
Jul 25, 2019 | 9.457 | 9.457 | 9.187 | 9.293 | 185,622 | -0.19(-2.03%) |
Jul 24, 2019 | 9.380 | 9.592 | 9.332 | 9.486 | 498,029 | +0.14(+1.55%) |
Jul 23, 2019 | 9.554 | 9.554 | 9.139 | 9.342 | 418,081 | -0.16(-1.72%) |
Jul 22, 2019 | 9.409 | 9.689 | 9.409 | 9.505 | 663,289 | +0.14(+1.54%) |
Jul 19, 2019 | 9.467 | 9.578 | 9.351 | 9.361 | 160,262 | -0.13(-1.32%) |
Jul 18, 2019 | 9.515 | 9.544 | 9.414 | 9.486 | 214,019 | -0.01(-0.10%) |
Jul 17, 2019 | 9.689 | 9.698 | 9.467 | 9.496 | 320,857 | -0.17(-1.79%) |
Jul 16, 2019 | 9.602 | 9.775 | 9.563 | 9.669 | 296,811 | +0.07(+0.70%) |
Jul 15, 2019 | 9.746 | 9.853 | 9.573 | 9.602 | 761,745 | -0.16(-1.68%) |
Jul 12, 2019 | 9.920 | 9.920 | 9.650 | 9.766 | 540,951 | -0.17(-1.75%) |
Jul 11, 2019 | 9.785 | 10.13 | 9.785 | 9.939 | 703,583 | +0.11(+1.08%) |
Jul 10, 2019 | 9.583 | 9.901 | 9.583 | 9.833 | 610,234 | +0.31(+3.24%) |
Jul 09, 2019 | 9.293 | 9.573 | 9.284 | 9.525 | 511,478 | +0.20(+2.17%) |
Jul 08, 2019 | 9.216 | 9.342 | 9.187 | 9.322 | 357,095 | +0.08(+0.83%) |
Jul 05, 2019 | 8.696 | 9.264 | 8.551 | 9.245 | 699,346 | +0.58(+6.67%) |
Jul 03, 2019 | 8.734 | 8.734 | 8.546 | 8.667 | 264,200 | -0.12(-1.32%) |
Jul 02, 2019 | 9.014 | 9.014 | 8.763 | 8.782 | 242,302 | -0.20(-2.25%) |
Jul 01, 2019 | 9.149 | 9.236 | 8.966 | 8.985 | 203,500 | -0.05(-0.53%) |
Jun 28, 2019 | 8.869 | 9.033 | 8.869 | 9.033 | 119,185 | +0.13(+1.52%) |
Jun 27, 2019 | 8.927 | 9.052 | 8.850 | 8.898 | 88,416 | -0.03(-0.32%) |
Jun 26, 2019 | 8.975 | 9.101 | 8.908 | 8.927 | 110,352 | +0.01(+0.11%) |
Jun 25, 2019 | 8.898 | 9.014 | 8.831 | 8.917 | 405,231 | -0.02(-0.22%) |
Jun 24, 2019 | 8.946 | 9.072 | 8.840 | 8.937 | 274,006 | +0.03(+0.32%) |
Jun 21, 2019 | 9.129 | 9.284 | 8.908 | 8.908 | 423,736 | -0.22(-2.43%) |
Jun 20, 2019 | 9.023 | 9.149 | 9.016 | 9.129 | 229,660 | +0.19(+2.16%) |
Jun 19, 2019 | 8.821 | 8.937 | 8.744 | 8.937 | 212,381 | +0.09(+0.98%) |
Jun 18, 2019 | 8.686 | 8.908 | 8.686 | 8.850 | 251,881 | +0.19(+2.23%) |
Jun 17, 2019 | 8.657 | 8.744 | 8.570 | 8.657 | 188,006 | -0.03(-0.33%) |
Jun 14, 2019 | 8.869 | 8.869 | 8.660 | 8.686 | 166,382 | -0.23(-2.59%) |
Jun 13, 2019 | 8.956 | 9.052 | 8.879 | 8.917 | 316,763 | +0.02(+0.22%) |
Jun 12, 2019 | 8.927 | 8.985 | 8.840 | 8.898 | 214,167 | -0.04(-0.43%) |
Jun 11, 2019 | 8.927 | 9.023 | 8.860 | 8.937 | 177,394 | +0.10(+1.09%) |
Jun 10, 2019 | 8.898 | 8.966 | 8.811 | 8.840 | 144,852 | -0.03(-0.33%) |
Jun 07, 2019 | 8.734 | 8.937 | 8.705 | 8.869 | 219,596 | +0.16(+1.88%) |
Jun 06, 2019 | 8.734 | 8.782 | 8.638 | 8.705 | 288,951 | +0.02(+0.22%) |
Jun 05, 2019 | 8.831 | 8.831 | 8.580 | 8.686 | 434,691 | -0.07(-0.77%) |
Jun 04, 2019 | 8.725 | 8.843 | 8.691 | 8.754 | 281,257 | +0.10(+1.11%) |
Jun 03, 2019 | 8.551 | 8.754 | 8.435 | 8.657 | 388,182 | +0.15(+1.81%) |
May 31, 2019 | 8.243 | 8.570 | 8.108 | 8.503 | 398,530 | +0.20(+2.44%) |
May 30, 2019 | 8.059 | 8.320 | 8.021 | 8.300 | 312,883 | +0.25(+3.11%) |
May 29, 2019 | 7.886 | 8.079 | 7.761 | 8.050 | 667,762 | +0.04(+0.48%) |
May 28, 2019 | 8.088 | 8.185 | 7.944 | 8.011 | 285,684 | -0.06(-0.72%) |
May 24, 2019 | 8.137 | 8.175 | 7.992 | 8.069 | 277,373 | -0.02(-0.24%) |
May 23, 2019 | 8.002 | 8.185 | 7.818 | 8.088 | 522,779 | +0.02(+0.24%) |
May 22, 2019 | 8.088 | 8.088 | 7.896 | 8.069 | 396,636 | -0.02(-0.24%) |
May 21, 2019 | 7.982 | 8.223 | 7.881 | 8.088 | 485,811 | +0.13(+1.57%) |
May 20, 2019 | 7.992 | 8.040 | 7.809 | 7.963 | 330,843 | -0.13(-1.67%) |
May 17, 2019 | 8.387 | 8.455 | 8.098 | 8.098 | 894,773 | -0.34(-4.00%) |
May 16, 2019 | 8.715 | 8.821 | 8.426 | 8.435 | 311,554 | -0.30(-3.42%) |
May 15, 2019 | 8.705 | 8.802 | 8.580 | 8.734 | 223,140 | -0.10(-1.09%) |
May 14, 2019 | 8.888 | 8.917 | 8.744 | 8.831 | 794,326 | -0.04(-0.43%) |
May 13, 2019 | 8.975 | 9.006 | 8.628 | 8.869 | 387,739 | -0.31(-3.36%) |
May 10, 2019 | 9.236 | 9.409 | 8.985 | 9.178 | 400,812 | -0.13(-1.35%) |
May 09, 2019 | 9.255 | 9.342 | 9.091 | 9.303 | 312,808 | -0.03(-0.33%) |
May 08, 2019 | 9.104 | 9.343 | 8.999 | 9.333 | 434,165 | +0.22(+2.41%) |
May 07, 2019 | 9.200 | 9.257 | 8.932 | 9.114 | 433,012 | -0.15(-1.65%) |
May 06, 2019 | 9.267 | 9.572 | 9.190 | 9.267 | 252,139 | -0.25(-2.61%) |
May 03, 2019 | 9.352 | 9.696 | 9.352 | 9.515 | 317,174 | +0.18(+1.94%) |
May 02, 2019 | 9.362 | 9.448 | 9.305 | 9.333 | 228,500 | +0.01(+0.10%) |