Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.323 | 9.897 | 9.323 | 9.593 | 45,351 | +0.35(+3.75%) |
Jul 30, 2019 | 9.331 | 9.373 | 9.204 | 9.246 | 35,995 | -0.05(-0.55%) |
Jul 29, 2019 | 9.297 | 9.475 | 9.094 | 9.297 | 31,538 | +0.04(+0.46%) |
Jul 26, 2019 | 9.314 | 9.610 | 9.103 | 9.255 | 26,502 | -0.03(-0.36%) |
Jul 25, 2019 | 9.339 | 9.492 | 9.061 | 9.289 | 86,970 | -0.05(-0.54%) |
Jul 24, 2019 | 9.297 | 9.534 | 9.077 | 9.339 | 31,890 | +0.11(+1.19%) |
Jul 23, 2019 | 9.585 | 9.585 | 9.153 | 9.230 | 107,289 | -0.29(-3.02%) |
Jul 22, 2019 | 9.431 | 9.627 | 9.377 | 9.517 | 40,944 | -0.12(-1.23%) |
Jul 19, 2019 | 9.847 | 9.847 | 9.128 | 9.635 | 50,875 | -0.15(-1.55%) |
Jul 18, 2019 | 9.669 | 9.931 | 9.390 | 9.787 | 197,061 | +0.15(+1.58%) |
Jul 17, 2019 | 9.238 | 9.956 | 8.968 | 9.635 | 328,653 | +0.85(+9.72%) |
Jul 16, 2019 | 8.976 | 9.255 | 8.620 | 8.782 | 44,058 | -0.23(-2.53%) |
Jul 15, 2019 | 9.061 | 9.373 | 8.908 | 9.010 | 69,749 | -0.11(-1.20%) |
Jul 12, 2019 | 9.255 | 9.310 | 9.010 | 9.120 | 21,415 | -0.10(-1.10%) |
Jul 11, 2019 | 8.655 | 9.661 | 8.655 | 9.221 | 71,098 | +0.38(+4.30%) |
Jul 10, 2019 | 8.367 | 8.951 | 8.367 | 8.841 | 52,856 | +0.56(+6.73%) |
Jul 09, 2019 | 8.334 | 8.359 | 8.232 | 8.283 | 40,786 | +0.06(+0.72%) |
Jul 08, 2019 | 8.579 | 8.596 | 8.122 | 8.224 | 49,504 | -0.23(-2.70%) |
Jul 05, 2019 | 8.460 | 8.663 | 8.249 | 8.452 | 74,420 | -0.03(-0.30%) |
Jul 03, 2019 | 8.773 | 8.832 | 8.452 | 8.477 | 53,241 | -0.19(-2.15%) |
Jul 02, 2019 | 8.815 | 9.027 | 8.630 | 8.663 | 77,986 | -0.10(-1.16%) |
Jul 01, 2019 | 9.094 | 9.094 | 8.646 | 8.765 | 27,346 | -0.06(-0.67%) |
Jun 28, 2019 | 8.900 | 8.984 | 8.714 | 8.824 | 47,444 | +0.07(+0.77%) |
Jun 27, 2019 | 8.858 | 9.084 | 8.697 | 8.756 | 41,760 | -0.03(-0.29%) |
Jun 26, 2019 | 9.001 | 9.111 | 8.689 | 8.782 | 71,791 | -0.05(-0.57%) |
Jun 25, 2019 | 9.382 | 9.382 | 8.604 | 8.832 | 74,851 | -0.51(-5.43%) |
Jun 24, 2019 | 9.872 | 10.14 | 9.218 | 9.339 | 195,245 | -0.46(-4.74%) |
Jun 21, 2019 | 9.246 | 10.01 | 9.086 | 9.804 | 145,054 | +0.68(+7.41%) |
Jun 20, 2019 | 8.706 | 9.196 | 8.689 | 9.128 | 75,555 | +0.47(+5.47%) |
Jun 19, 2019 | 8.731 | 9.044 | 8.511 | 8.655 | 107,030 | -0.03(-0.29%) |
Jun 18, 2019 | 9.010 | 9.010 | 8.621 | 8.680 | 59,615 | +0.10(+1.18%) |
Jun 17, 2019 | 8.680 | 8.756 | 8.486 | 8.579 | 49,861 | +0.05(+0.59%) |
Jun 14, 2019 | 8.714 | 9.153 | 8.520 | 8.528 | 101,751 | -0.19(-2.13%) |
Jun 13, 2019 | 8.387 | 8.855 | 8.198 | 8.714 | 85,493 | +0.40(+4.78%) |
Jun 12, 2019 | 8.444 | 8.570 | 8.029 | 8.317 | 164,180 | -0.11(-1.30%) |
Jun 11, 2019 | 8.283 | 8.638 | 8.114 | 8.427 | 131,719 | +0.17(+2.05%) |
Jun 10, 2019 | 8.105 | 8.570 | 7.742 | 8.258 | 280,755 | +0.11(+1.35%) |
Jun 07, 2019 | 8.198 | 8.283 | 8.105 | 8.148 | 60,814 | -0.05(-0.62%) |
Jun 06, 2019 | 8.486 | 8.579 | 7.877 | 8.198 | 507,420 | -0.32(-3.77%) |
Jun 05, 2019 | 9.128 | 9.432 | 8.342 | 8.520 | 182,677 | -0.53(-5.88%) |
Jun 04, 2019 | 8.883 | 9.179 | 8.693 | 9.052 | 245,653 | +0.21(+2.39%) |
Jun 03, 2019 | 9.551 | 9.686 | 8.346 | 8.841 | 343,207 | -0.85(-8.81%) |
May 31, 2019 | 10.19 | 10.23 | 9.137 | 9.694 | 650,379 | -0.60(-5.83%) |
May 30, 2019 | 9.982 | 10.51 | 9.966 | 10.29 | 965,418 | +0.38(+3.84%) |
May 29, 2019 | 10.14 | 10.14 | 9.762 | 9.914 | 381,692 | -0.23(-2.25%) |
May 28, 2019 | 9.221 | 10.30 | 9.221 | 10.14 | 515,087 | +0.99(+10.80%) |
May 24, 2019 | 8.089 | 9.246 | 8.021 | 9.153 | 285,850 | +1.21(+15.21%) |
May 23, 2019 | 8.325 | 8.325 | 7.810 | 7.945 | 244,605 | -0.33(-3.98%) |
May 22, 2019 | 8.367 | 8.993 | 7.708 | 8.274 | 169,644 | +0.20(+2.51%) |
May 21, 2019 | 7.979 | 8.114 | 7.717 | 8.072 | 135,533 | +0.19(+2.47%) |
May 20, 2019 | 8.097 | 8.249 | 7.818 | 7.877 | 228,889 | -0.32(-3.92%) |
May 17, 2019 | 8.182 | 8.663 | 8.114 | 8.198 | 170,492 | -0.05(-0.61%) |
May 16, 2019 | 8.291 | 8.376 | 8.080 | 8.249 | 164,034 | -0.04(-0.51%) |
May 15, 2019 | 8.055 | 8.435 | 7.785 | 8.291 | 199,469 | +0.19(+2.40%) |
May 14, 2019 | 8.029 | 8.283 | 7.987 | 8.097 | 49,726 | +0.12(+1.48%) |
May 13, 2019 | 7.843 | 8.342 | 7.750 | 7.979 | 141,029 | -0.08(-1.05%) |
May 10, 2019 | 7.996 | 8.376 | 7.700 | 8.063 | 61,050 | +0.05(+0.63%) |
May 09, 2019 | 7.962 | 8.283 | 7.746 | 8.012 | 69,439 | -0.03(-0.42%) |
May 08, 2019 | 8.004 | 8.190 | 7.630 | 8.046 | 111,112 | +0.11(+1.38%) |
May 07, 2019 | 7.962 | 8.393 | 7.886 | 7.936 | 113,711 | -0.08(-1.05%) |
May 06, 2019 | 7.767 | 8.291 | 7.505 | 8.021 | 79,465 | +0.01(+0.11%) |
May 03, 2019 | 8.198 | 8.224 | 7.970 | 8.012 | 63,062 | -0.14(-1.66%) |
May 02, 2019 | 8.342 | 8.629 | 8.089 | 8.148 | 190,082 | -0.31(-3.70%) |