Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.21 | 12.01 | 11.07 | 11.41 | 697,797 | +0.43(+3.93%) |
Jul 30, 2019 | 10.39 | 11.12 | 10.20 | 10.98 | 1,181,766 | +1.37(+14.24%) |
Jul 29, 2019 | 9.604 | 9.797 | 9.567 | 9.613 | 380,579 | +0.03(+0.29%) |
Jul 26, 2019 | 9.190 | 9.825 | 9.117 | 9.586 | 308,148 | +0.36(+3.88%) |
Jul 25, 2019 | 9.760 | 9.797 | 9.200 | 9.227 | 345,079 | -0.48(-4.92%) |
Jul 24, 2019 | 9.154 | 9.788 | 9.154 | 9.705 | 265,363 | +0.51(+5.60%) |
Jul 23, 2019 | 9.503 | 9.677 | 9.135 | 9.190 | 264,125 | -0.25(-2.63%) |
Jul 22, 2019 | 9.586 | 9.668 | 9.429 | 9.439 | 143,207 | -0.09(-0.96%) |
Jul 19, 2019 | 9.641 | 9.733 | 9.512 | 9.530 | 277,028 | -0.13(-1.33%) |
Jul 18, 2019 | 9.374 | 9.806 | 9.374 | 9.659 | 225,590 | +0.30(+3.24%) |
Jul 17, 2019 | 9.356 | 9.420 | 8.841 | 9.356 | 239,683 | -0.01(-0.10%) |
Jul 16, 2019 | 9.347 | 9.634 | 9.301 | 9.365 | 122,325 | +0.01(+0.10%) |
Jul 15, 2019 | 9.733 | 9.733 | 9.236 | 9.356 | 121,413 | -0.37(-3.78%) |
Jul 12, 2019 | 9.393 | 9.815 | 9.393 | 9.723 | 188,566 | +0.38(+4.03%) |
Jul 11, 2019 | 9.788 | 9.815 | 8.942 | 9.347 | 250,887 | -0.38(-3.88%) |
Jul 10, 2019 | 9.953 | 10.16 | 9.595 | 9.723 | 142,906 | -0.19(-1.95%) |
Jul 09, 2019 | 9.825 | 10.07 | 9.751 | 9.916 | 149,631 | +0.05(+0.47%) |
Jul 08, 2019 | 10.18 | 10.39 | 9.815 | 9.870 | 213,299 | -0.38(-3.68%) |
Jul 05, 2019 | 10.12 | 10.41 | 10.11 | 10.25 | 146,783 | +0.07(+0.72%) |
Jul 03, 2019 | 9.972 | 10.30 | 9.972 | 10.17 | 99,887 | +0.23(+2.31%) |
Jul 02, 2019 | 10.09 | 10.14 | 9.742 | 9.944 | 182,129 | -0.15(-1.46%) |
Jul 01, 2019 | 10.43 | 10.48 | 9.990 | 10.09 | 185,186 | -0.06(-0.63%) |
Jun 28, 2019 | 9.705 | 10.42 | 9.604 | 10.16 | 823,470 | +0.56(+5.84%) |
Jun 27, 2019 | 9.227 | 9.999 | 9.227 | 9.595 | 300,221 | +0.19(+2.05%) |
Jun 26, 2019 | 8.924 | 9.530 | 8.869 | 9.402 | 401,004 | +0.51(+5.79%) |
Jun 25, 2019 | 8.997 | 9.144 | 8.869 | 8.887 | 199,647 | -0.11(-1.23%) |
Jun 24, 2019 | 9.347 | 9.622 | 8.860 | 8.997 | 257,858 | -0.28(-3.07%) |
Jun 21, 2019 | 9.218 | 9.383 | 8.961 | 9.282 | 293,567 | +0.04(+0.40%) |
Jun 20, 2019 | 8.804 | 9.291 | 8.777 | 9.246 | 196,094 | +0.46(+5.23%) |
Jun 19, 2019 | 8.823 | 8.910 | 8.575 | 8.786 | 125,547 | -0.02(-0.21%) |
Jun 18, 2019 | 8.832 | 9.126 | 8.657 | 8.804 | 127,943 | +0.04(+0.42%) |
Jun 17, 2019 | 8.924 | 9.016 | 8.749 | 8.768 | 99,622 | -0.13(-1.45%) |
Jun 14, 2019 | 8.988 | 9.071 | 8.823 | 8.896 | 62,239 | -0.09(-1.02%) |
Jun 13, 2019 | 9.328 | 9.328 | 8.869 | 8.988 | 123,480 | -0.28(-2.98%) |
Jun 12, 2019 | 9.337 | 9.484 | 9.158 | 9.264 | 90,796 | -0.01(-0.10%) |
Jun 11, 2019 | 9.209 | 9.356 | 9.098 | 9.273 | 150,486 | +0.17(+1.82%) |
Jun 10, 2019 | 8.841 | 9.190 | 8.841 | 9.108 | 170,676 | +0.30(+3.44%) |
Jun 07, 2019 | 8.501 | 8.832 | 8.382 | 8.804 | 96,078 | +0.34(+4.02%) |
Jun 06, 2019 | 8.758 | 8.841 | 8.368 | 8.464 | 238,610 | -0.27(-3.05%) |
Jun 05, 2019 | 9.190 | 9.190 | 8.691 | 8.731 | 92,140 | -0.43(-4.71%) |
Jun 04, 2019 | 8.804 | 9.172 | 8.804 | 9.163 | 87,153 | +0.48(+5.50%) |
Jun 03, 2019 | 8.584 | 8.791 | 8.538 | 8.685 | 122,732 | +0.07(+0.85%) |
May 31, 2019 | 8.988 | 8.988 | 8.533 | 8.611 | 164,846 | -0.58(-6.30%) |
May 30, 2019 | 9.236 | 9.478 | 9.098 | 9.190 | 149,979 | -0.04(-0.40%) |
May 29, 2019 | 9.071 | 9.282 | 8.905 | 9.227 | 233,519 | +0.05(+0.50%) |
May 28, 2019 | 9.016 | 9.236 | 8.878 | 9.181 | 200,857 | +0.17(+1.94%) |
May 24, 2019 | 8.850 | 9.053 | 8.722 | 9.007 | 168,328 | +0.23(+2.62%) |
May 23, 2019 | 8.712 | 8.850 | 8.428 | 8.777 | 252,747 | -0.06(-0.62%) |
May 22, 2019 | 8.988 | 8.988 | 8.749 | 8.832 | 84,926 | -0.20(-2.24%) |
May 21, 2019 | 9.108 | 9.190 | 8.970 | 9.034 | 220,224 | +0.01(+0.10%) |
May 20, 2019 | 8.915 | 9.273 | 8.804 | 9.025 | 310,433 | +0.09(+1.03%) |
May 17, 2019 | 9.172 | 9.200 | 8.850 | 8.933 | 252,220 | -0.34(-3.67%) |
May 16, 2019 | 9.641 | 9.733 | 9.246 | 9.273 | 247,527 | -0.45(-4.63%) |
May 15, 2019 | 9.889 | 9.990 | 9.714 | 9.723 | 238,763 | -0.33(-3.29%) |
May 14, 2019 | 10.15 | 10.24 | 9.880 | 10.05 | 521,974 | +0.04(+0.37%) |
May 13, 2019 | 10.39 | 10.60 | 9.953 | 10.02 | 199,164 | -0.63(-5.95%) |
May 10, 2019 | 10.31 | 10.73 | 10.13 | 10.65 | 149,613 | +0.28(+2.75%) |
May 09, 2019 | 10.61 | 10.69 | 10.27 | 10.37 | 293,318 | -0.39(-3.59%) |
May 08, 2019 | 11.03 | 11.14 | 10.73 | 10.75 | 188,813 | -0.25(-2.26%) |
May 07, 2019 | 11.07 | 11.12 | 10.84 | 11.00 | 189,896 | -0.26(-2.29%) |
May 06, 2019 | 11.30 | 11.52 | 11.25 | 11.26 | 238,366 | -0.50(-4.22%) |
May 03, 2019 | 11.30 | 11.93 | 11.20 | 11.75 | 127,633 | +0.50(+4.41%) |
May 02, 2019 | 11.38 | 11.92 | 11.15 | 11.26 | 207,769 | -0.13(-1.13%) |