Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.868 | 10.07 | 8.660 | 8.700 | 17,780 | -1.41(-13.95%) |
Jul 30, 2019 | 9.600 | 10.27 | 9.590 | 10.11 | 4,068 | +0.57(+5.97%) |
Jul 29, 2019 | 9.550 | 10.18 | 9.540 | 9.540 | 694 | +0.10(+1.06%) |
Jul 26, 2019 | 9.610 | 9.810 | 9.440 | 9.440 | 1,100 | +0.02(+0.21%) |
Jul 25, 2019 | 9.450 | 9.620 | 9.420 | 9.420 | 1,373 | -0.06(-0.63%) |
Jul 24, 2019 | 9.500 | 9.750 | 9.480 | 9.480 | 492 | +0.04(+0.42%) |
Jul 23, 2019 | 9.477 | 9.477 | 9.440 | 9.440 | 702 | -0.36(-3.67%) |
Jul 22, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 477 | -0.01(-0.10%) |
Jul 19, 2019 | 10.12 | 10.12 | 9.810 | 9.810 | 400 | +0.00(+0.00%) |
Jul 18, 2019 | 10.10 | 10.10 | 9.810 | 9.810 | 705 | -0.50(-4.85%) |
Jul 17, 2019 | 10.31 | 10.31 | 10.31 | 242 | +0.00(+0.00%) | |
Jul 16, 2019 | 10.31 | 10.31 | 10.31 | 88 | +0.00(+0.00%) | |
Jul 15, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 608 | +0.56(+5.74%) |
Jul 12, 2019 | 9.670 | 10.10 | 9.610 | 9.750 | 1,600 | -0.26(-2.55%) |
Jul 11, 2019 | 9.280 | 10.01 | 9.280 | 10.01 | 1,611 | -0.29(-2.86%) |
Jul 10, 2019 | 10.40 | 10.50 | 10.30 | 10.30 | 3,221 | -0.03(-0.29%) |
Jul 09, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 374 | +0.05(+0.49%) |
Jul 08, 2019 | 10.10 | 10.28 | 10.10 | 10.28 | 1,345 | -0.02(-0.19%) |
Jul 05, 2019 | 10.23 | 10.70 | 10.23 | 10.30 | 33,100 | -0.32(-3.01%) |
Jul 03, 2019 | 10.05 | 10.67 | 10.05 | 10.62 | 1,200 | +0.05(+0.47%) |
Jul 02, 2019 | 10.26 | 10.57 | 10.21 | 10.57 | 3,571 | +0.00(+0.00%) |
Jul 01, 2019 | 10.23 | 10.64 | 10.00 | 10.57 | 1,869 | +0.40(+3.93%) |
Jun 28, 2019 | 10.69 | 10.70 | 10.17 | 10.17 | 3,100 | -0.53(-4.95%) |
Jun 27, 2019 | 11.09 | 11.09 | 10.66 | 10.70 | 14,008 | -0.39(-3.52%) |
Jun 26, 2019 | 10.75 | 11.10 | 10.75 | 11.09 | 7,139 | -0.01(-0.09%) |
Jun 25, 2019 | 10.30 | 11.30 | 10.28 | 11.10 | 11,137 | -0.02(-0.18%) |
Jun 24, 2019 | 11.26 | 11.26 | 9.800 | 11.12 | 11,762 | -0.22(-1.94%) |
Jun 21, 2019 | 10.00 | 11.34 | 9.392 | 11.34 | 20,100 | +0.54(+5.00%) |
Jun 20, 2019 | 7.409 | 11.33 | 7.000 | 10.80 | 18,821 | +3.47(+47.34%) |
Jun 19, 2019 | 6.940 | 7.330 | 6.930 | 7.330 | 5,213 | +0.09(+1.24%) |
Jun 18, 2019 | 6.940 | 7.550 | 6.940 | 7.240 | 1,073 | +0.14(+1.97%) |
Jun 17, 2019 | 6.940 | 7.103 | 6.933 | 7.100 | 1,446 | -0.06(-0.77%) |
Jun 14, 2019 | 7.650 | 7.660 | 6.915 | 7.155 | 15,000 | -0.62(-8.03%) |
Jun 13, 2019 | 7.910 | 8.100 | 7.500 | 7.780 | 8,844 | +0.35(+4.71%) |
Jun 12, 2019 | 8.820 | 8.820 | 7.430 | 7.430 | 2,374 | -1.07(-12.59%) |
Jun 11, 2019 | 8.400 | 8.900 | 8.400 | 8.500 | 3,744 | -0.07(-0.82%) |
Jun 10, 2019 | 8.520 | 8.955 | 8.520 | 8.570 | 3,500 | -0.59(-6.42%) |
Jun 07, 2019 | 9.200 | 9.200 | 8.878 | 9.158 | 1,800 | +0.36(+4.06%) |
Jun 06, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 1,753 | +0.43(+5.13%) |
Jun 05, 2019 | 8.900 | 8.900 | 8.371 | 8.371 | 1,938 | -0.66(-7.30%) |
Jun 04, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 472 | +0.03(+0.29%) |
Jun 03, 2019 | 8.700 | 9.710 | 8.700 | 9.004 | 2,340 | +0.30(+3.49%) |
May 31, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 300 | -0.75(-7.94%) |
May 30, 2019 | 9.450 | 9.450 | 9.450 | 209 | +0.00(+0.00%) | |
May 29, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 647 | +0.25(+2.72%) |
May 28, 2019 | 9.700 | 9.700 | 9.200 | 9.200 | 543 | -0.12(-1.29%) |
May 24, 2019 | 9.410 | 9.410 | 9.320 | 9.320 | 1,300 | +0.05(+0.51%) |
May 23, 2019 | 9.273 | 9.273 | 9.273 | 9.273 | 220 | +0.23(+2.58%) |
May 21, 2019 | 9.040 | 9.040 | 9.040 | 0 | -0.36(-3.83%) | |
May 20, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 252 | +0.00(+0.00%) |
May 17, 2019 | 9.400 | 9.400 | 9.400 | 37 | +0.00(+0.00%) | |
May 16, 2019 | 9.300 | 9.800 | 9.300 | 9.400 | 4,154 | +0.00(+0.00%) |
May 15, 2019 | 10.17 | 10.17 | 9.400 | 9.400 | 553 | -0.36(-3.69%) |
May 14, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 302 | +0.19(+1.99%) |
May 13, 2019 | 9.500 | 9.900 | 9.500 | 9.570 | 951 | +0.36(+3.91%) |
May 10, 2019 | 9.234 | 9.234 | 9.210 | 9.210 | 300 | +0.01(+0.11%) |
May 09, 2019 | 9.590 | 9.590 | 9.200 | 9.200 | 848 | -0.90(-8.91%) |
May 08, 2019 | 9.230 | 10.10 | 9.230 | 10.10 | 935 | +0.32(+3.27%) |
May 07, 2019 | 9.630 | 9.780 | 9.600 | 9.780 | 1,439 | +0.17(+1.80%) |
May 06, 2019 | 8.804 | 10.20 | 8.804 | 9.607 | 5,043 | -0.05(-0.55%) |
May 03, 2019 | 10.10 | 10.10 | 9.661 | 9.661 | 500 | -0.63(-6.12%) |
May 02, 2019 | 8.985 | 10.37 | 8.985 | 10.29 | 1,267 | +0.79(+8.32%) |