Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.820 | 8.960 | 8.800 | 8.920 | 5,871 | +0.09(+0.97%) |
Jul 30, 2019 | 8.790 | 8.834 | 8.790 | 8.834 | 3,228 | +0.00(+0.05%) |
Jul 29, 2019 | 8.870 | 8.900 | 8.790 | 8.830 | 10,671 | -0.07(-0.79%) |
Jul 26, 2019 | 9.052 | 9.052 | 8.870 | 8.900 | 14,500 | +0.02(+0.18%) |
Jul 25, 2019 | 8.990 | 8.990 | 8.850 | 8.884 | 8,455 | -0.03(-0.32%) |
Jul 24, 2019 | 9.000 | 9.070 | 8.800 | 8.912 | 15,729 | +0.06(+0.71%) |
Jul 23, 2019 | 8.990 | 8.990 | 8.850 | 8.850 | 20,186 | -0.08(-0.91%) |
Jul 22, 2019 | 9.090 | 9.100 | 8.932 | 8.932 | 8,382 | -0.17(-1.85%) |
Jul 19, 2019 | 8.890 | 9.158 | 8.870 | 9.100 | 7,000 | +0.17(+1.90%) |
Jul 18, 2019 | 9.305 | 9.312 | 8.920 | 8.930 | 10,984 | -0.21(-2.35%) |
Jul 17, 2019 | 9.100 | 9.200 | 9.020 | 9.145 | 13,998 | +0.12(+1.27%) |
Jul 16, 2019 | 9.270 | 9.270 | 8.980 | 9.030 | 11,607 | -0.28(-3.00%) |
Jul 15, 2019 | 8.960 | 9.425 | 8.960 | 9.309 | 5,959 | +0.29(+3.19%) |
Jul 12, 2019 | 8.860 | 9.030 | 8.860 | 9.021 | 6,500 | +0.16(+1.82%) |
Jul 11, 2019 | 8.800 | 8.894 | 8.640 | 8.860 | 56,201 | +0.06(+0.68%) |
Jul 10, 2019 | 8.910 | 9.124 | 8.750 | 8.800 | 4,232 | +0.05(+0.57%) |
Jul 09, 2019 | 8.960 | 9.225 | 8.720 | 8.750 | 15,750 | -0.29(-3.21%) |
Jul 08, 2019 | 8.890 | 9.070 | 8.850 | 9.040 | 19,991 | +0.15(+1.69%) |
Jul 05, 2019 | 9.170 | 9.170 | 8.880 | 8.890 | 45,900 | -0.31(-3.38%) |
Jul 03, 2019 | 9.340 | 9.365 | 9.200 | 9.201 | 2,700 | +0.09(+1.00%) |
Jul 02, 2019 | 9.210 | 9.216 | 9.080 | 9.110 | 6,989 | -0.10(-1.09%) |
Jul 01, 2019 | 9.450 | 9.450 | 9.150 | 9.210 | 16,350 | -0.10(-1.07%) |
Jun 28, 2019 | 9.400 | 9.400 | 9.300 | 9.310 | 7,100 | -0.10(-1.06%) |
Jun 27, 2019 | 9.160 | 9.580 | 9.160 | 9.410 | 9,240 | +0.09(+0.97%) |
Jun 26, 2019 | 9.400 | 9.480 | 9.320 | 9.320 | 9,515 | -0.17(-1.79%) |
Jun 25, 2019 | 9.269 | 9.490 | 9.269 | 9.490 | 1,287 | -0.05(-0.52%) |
Jun 24, 2019 | 9.590 | 9.590 | 9.500 | 9.539 | 4,995 | +0.04(+0.41%) |
Jun 21, 2019 | 9.500 | 9.625 | 9.360 | 9.500 | 10,200 | +0.00(+0.00%) |
Jun 20, 2019 | 9.820 | 9.890 | 9.500 | 9.500 | 17,942 | -0.38(-3.85%) |
Jun 19, 2019 | 9.861 | 9.933 | 9.660 | 9.880 | 10,819 | -0.10(-1.00%) |
Jun 18, 2019 | 9.440 | 9.980 | 9.440 | 9.980 | 18,922 | +0.59(+6.28%) |
Jun 17, 2019 | 9.560 | 9.560 | 9.390 | 9.390 | 15,638 | -0.28(-2.90%) |
Jun 14, 2019 | 9.950 | 9.950 | 9.510 | 9.670 | 9,300 | -0.28(-2.81%) |
Jun 13, 2019 | 10.05 | 10.18 | 9.930 | 9.950 | 6,025 | -0.17(-1.68%) |
Jun 12, 2019 | 10.37 | 10.37 | 9.900 | 10.12 | 16,713 | -0.12(-1.18%) |
Jun 11, 2019 | 10.18 | 10.41 | 9.890 | 10.24 | 15,809 | +0.10(+0.99%) |
Jun 10, 2019 | 10.32 | 10.38 | 10.14 | 10.14 | 14,086 | -0.29(-2.78%) |
Jun 07, 2019 | 10.58 | 10.70 | 10.34 | 10.43 | 10,100 | -0.11(-1.04%) |
Jun 06, 2019 | 10.42 | 10.56 | 10.35 | 10.54 | 8,849 | +0.00(+0.00%) |
Jun 05, 2019 | 10.15 | 10.55 | 10.05 | 10.54 | 24,296 | +0.42(+4.15%) |
Jun 04, 2019 | 9.870 | 10.17 | 9.730 | 10.12 | 6,674 | -0.03(-0.30%) |
Jun 03, 2019 | 9.810 | 10.15 | 9.700 | 10.15 | 11,516 | +0.25(+2.53%) |
May 31, 2019 | 10.05 | 10.05 | 9.670 | 9.900 | 24,600 | -0.21(-2.08%) |
May 30, 2019 | 10.34 | 10.34 | 10.07 | 10.11 | 26,891 | -0.10(-0.93%) |
May 29, 2019 | 10.58 | 10.65 | 10.12 | 10.21 | 15,927 | -0.38(-3.54%) |
May 28, 2019 | 10.45 | 10.58 | 10.43 | 10.58 | 3,751 | +0.18(+1.73%) |
May 24, 2019 | 10.34 | 10.54 | 10.29 | 10.40 | 21,300 | +0.36(+3.59%) |
May 23, 2019 | 10.10 | 10.35 | 10.03 | 10.04 | 13,476 | -0.11(-1.08%) |
May 22, 2019 | 10.27 | 10.47 | 10.06 | 10.15 | 19,436 | -0.18(-1.74%) |
May 21, 2019 | 10.36 | 10.36 | 10.25 | 10.33 | 13,986 | +0.17(+1.67%) |
May 20, 2019 | 10.33 | 10.33 | 10.16 | 10.16 | 8,829 | -0.17(-1.65%) |
May 17, 2019 | 10.77 | 10.77 | 10.30 | 10.33 | 17,500 | -0.12(-1.15%) |
May 16, 2019 | 10.55 | 10.63 | 10.35 | 10.45 | 22,771 | -0.07(-0.67%) |
May 15, 2019 | 10.70 | 10.75 | 10.50 | 10.52 | 7,527 | -0.08(-0.75%) |
May 14, 2019 | 10.65 | 10.75 | 10.52 | 10.60 | 14,930 | -0.08(-0.75%) |
May 13, 2019 | 10.87 | 10.88 | 10.68 | 10.68 | 15,428 | -0.28(-2.55%) |
May 10, 2019 | 10.85 | 11.01 | 10.82 | 10.96 | 7,100 | +0.06(+0.55%) |
May 09, 2019 | 11.09 | 11.09 | 10.90 | 10.90 | 8,181 | -0.05(-0.46%) |
May 08, 2019 | 11.29 | 11.30 | 10.83 | 10.95 | 30,129 | -0.14(-1.26%) |
May 07, 2019 | 11.22 | 11.30 | 11.08 | 11.09 | 10,534 | -0.13(-1.16%) |
May 06, 2019 | 11.33 | 11.39 | 11.15 | 11.22 | 12,751 | -0.14(-1.23%) |
May 03, 2019 | 11.65 | 11.75 | 11.35 | 11.36 | 14,400 | +0.15(+1.34%) |
May 02, 2019 | 11.76 | 11.84 | 11.21 | 11.21 | 31,556 | -0.54(-4.60%) |