Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.40 | 10.43 | 9.919 | 10.34 | 51,117 | -0.05(-0.48%) |
Jul 30, 2019 | 10.19 | 10.39 | 9.925 | 10.39 | 66,413 | +0.11(+1.07%) |
Jul 29, 2019 | 9.919 | 10.35 | 9.919 | 10.28 | 97,981 | +0.42(+4.26%) |
Jul 26, 2019 | 10.16 | 10.39 | 9.860 | 9.860 | 85,300 | -0.30(-2.95%) |
Jul 25, 2019 | 9.940 | 10.20 | 9.940 | 10.16 | 23,627 | +0.30(+3.04%) |
Jul 24, 2019 | 9.860 | 10.20 | 9.860 | 9.860 | 115,969 | -0.09(-0.90%) |
Jul 23, 2019 | 9.900 | 9.990 | 9.897 | 9.950 | 20,872 | +0.05(+0.51%) |
Jul 22, 2019 | 10.02 | 10.02 | 9.500 | 9.900 | 5,915 | -0.27(-2.65%) |
Jul 19, 2019 | 10.20 | 10.20 | 10.04 | 10.17 | 17,100 | +0.05(+0.49%) |
Jul 18, 2019 | 10.05 | 10.16 | 9.830 | 10.12 | 126,163 | +0.01(+0.10%) |
Jul 17, 2019 | 10.01 | 10.20 | 10.00 | 10.11 | 18,924 | -0.09(-0.88%) |
Jul 16, 2019 | 10.20 | 10.25 | 10.10 | 10.20 | 176,655 | +0.07(+0.69%) |
Jul 15, 2019 | 9.670 | 10.58 | 9.670 | 10.13 | 341,960 | +2.47(+32.25%) |
Jul 12, 2019 | 7.930 | 7.930 | 7.660 | 7.660 | 2,200 | -0.29(-3.65%) |
Jul 11, 2019 | 7.970 | 7.970 | 7.950 | 7.950 | 475 | -0.02(-0.25%) |
Jul 10, 2019 | 7.700 | 7.970 | 7.560 | 7.970 | 4,248 | +0.36(+4.73%) |
Jul 09, 2019 | 7.700 | 7.733 | 7.600 | 7.610 | 19,240 | -0.06(-0.78%) |
Jul 08, 2019 | 7.670 | 7.670 | 7.670 | 71 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.690 | 7.920 | 7.670 | 7.670 | 2,000 | -0.09(-1.18%) |
Jul 03, 2019 | 7.762 | 7.762 | 7.762 | 7.762 | 100 | +0.05(+0.67%) |
Jul 02, 2019 | 7.720 | 7.759 | 7.710 | 7.710 | 3,908 | -0.06(-0.77%) |
Jul 01, 2019 | 7.872 | 7.881 | 7.758 | 7.770 | 18,242 | -0.09(-1.15%) |
Jun 28, 2019 | 7.730 | 8.010 | 7.730 | 7.860 | 6,800 | +0.09(+1.16%) |
Jun 27, 2019 | 8.000 | 8.000 | 7.670 | 7.770 | 1,302 | +0.07(+0.91%) |
Jun 26, 2019 | 7.670 | 7.830 | 7.670 | 7.700 | 1,866 | +0.00(+0.00%) |
Jun 25, 2019 | 8.240 | 8.240 | 7.700 | 7.700 | 4,733 | -0.05(-0.66%) |
Jun 24, 2019 | 7.990 | 7.990 | 7.750 | 7.751 | 31,795 | -0.03(-0.37%) |
Jun 21, 2019 | 7.780 | 7.810 | 7.780 | 7.780 | 6,000 | -0.08(-1.08%) |
Jun 20, 2019 | 7.990 | 7.990 | 7.770 | 7.865 | 435 | +0.08(+1.09%) |
Jun 19, 2019 | 7.760 | 7.886 | 7.760 | 7.780 | 5,779 | -0.01(-0.15%) |
Jun 18, 2019 | 7.810 | 7.850 | 7.761 | 7.792 | 2,720 | +0.19(+2.52%) |
Jun 17, 2019 | 7.952 | 7.952 | 7.490 | 7.600 | 7,310 | -0.05(-0.65%) |
Jun 14, 2019 | 8.000 | 8.000 | 7.640 | 7.650 | 31,100 | -0.31(-3.89%) |
Jun 13, 2019 | 8.020 | 8.050 | 7.950 | 7.960 | 30,584 | -0.27(-3.28%) |
Jun 12, 2019 | 8.230 | 8.230 | 8.230 | 8.230 | 119 | +0.22(+2.75%) |
Jun 11, 2019 | 8.010 | 8.092 | 8.010 | 8.010 | 2,591 | -0.04(-0.50%) |
Jun 10, 2019 | 8.050 | 8.050 | 8.050 | 24 | +0.00(+0.00%) | |
Jun 07, 2019 | 8.050 | 8.110 | 8.050 | 8.050 | 2,500 | +0.00(+0.00%) |
Jun 06, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 1,819 | +0.00(+0.00%) |
Jun 05, 2019 | 8.050 | 8.050 | 8.010 | 8.050 | 4,356 | -0.09(-1.11%) |
Jun 04, 2019 | 8.150 | 8.150 | 7.960 | 8.140 | 2,520 | +0.16(+2.01%) |
Jun 03, 2019 | 8.010 | 8.354 | 7.500 | 7.980 | 9,807 | -0.03(-0.37%) |
May 31, 2019 | 8.270 | 8.270 | 8.010 | 8.010 | 10,500 | -0.18(-2.24%) |
May 30, 2019 | 8.193 | 8.193 | 8.193 | 132 | +0.00(+0.00%) | |
May 29, 2019 | 8.220 | 8.260 | 8.193 | 8.193 | 5,301 | -0.03(-0.39%) |
May 28, 2019 | 8.220 | 8.263 | 8.220 | 8.225 | 7,042 | -0.02(-0.24%) |
May 24, 2019 | 8.245 | 8.245 | 8.245 | 123 | +0.00(+0.00%) | |
May 23, 2019 | 8.245 | 8.245 | 8.245 | 84 | +0.00(+0.00%) | |
May 22, 2019 | 8.235 | 8.245 | 8.235 | 8.245 | 7,171 | -0.04(-0.44%) |
May 21, 2019 | 8.295 | 8.295 | 8.259 | 8.281 | 9,848 | +0.01(+0.13%) |
May 20, 2019 | 8.280 | 8.290 | 8.270 | 8.270 | 12,424 | +0.00(+0.00%) |
May 17, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 1,100 | +0.01(+0.12%) |
May 16, 2019 | 8.285 | 8.285 | 8.260 | 8.260 | 4,576 | -0.02(-0.24%) |
May 15, 2019 | 8.280 | 8.341 | 8.200 | 8.280 | 11,562 | +0.03(+0.36%) |
May 14, 2019 | 8.270 | 8.270 | 8.250 | 8.250 | 1,686 | -0.06(-0.72%) |
May 13, 2019 | 8.360 | 8.385 | 8.310 | 8.310 | 4,687 | -0.25(-2.92%) |
May 10, 2019 | 8.450 | 8.560 | 8.450 | 8.560 | 14,500 | +0.00(+0.00%) |
May 09, 2019 | 8.243 | 8.560 | 8.243 | 8.560 | 438 | -0.04(-0.47%) |
May 08, 2019 | 8.280 | 8.600 | 8.260 | 8.600 | 2,506 | -0.05(-0.58%) |
May 07, 2019 | 8.293 | 9.000 | 8.270 | 8.650 | 26,358 | +0.45(+5.49%) |
May 06, 2019 | 8.250 | 8.370 | 8.180 | 8.200 | 4,071 | -0.19(-2.26%) |
May 03, 2019 | 8.250 | 8.450 | 8.230 | 8.390 | 10,600 | +0.16(+1.94%) |
May 02, 2019 | 8.300 | 8.300 | 8.220 | 8.230 | 1,486 | -0.15(-1.79%) |