Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.960 | 10.36 | 9.940 | 10.25 | 452,154 | +0.29(+2.91%) |
Jul 30, 2019 | 9.830 | 10.09 | 9.690 | 9.960 | 507,388 | +0.02(+0.20%) |
Jul 29, 2019 | 10.03 | 10.11 | 9.800 | 9.940 | 274,059 | -0.08(-0.80%) |
Jul 26, 2019 | 10.04 | 10.23 | 9.915 | 10.02 | 287,100 | +0.02(+0.20%) |
Jul 25, 2019 | 10.03 | 10.09 | 9.850 | 10.00 | 250,508 | +0.01(+0.10%) |
Jul 24, 2019 | 9.690 | 10.02 | 9.580 | 9.990 | 275,948 | +0.22(+2.25%) |
Jul 23, 2019 | 9.850 | 9.850 | 9.710 | 9.770 | 187,134 | -0.06(-0.61%) |
Jul 22, 2019 | 9.950 | 9.950 | 9.700 | 9.830 | 257,210 | -0.12(-1.21%) |
Jul 19, 2019 | 9.940 | 10.02 | 9.870 | 9.950 | 260,700 | -0.01(-0.10%) |
Jul 18, 2019 | 10.05 | 10.09 | 9.784 | 9.960 | 419,604 | -0.12(-1.19%) |
Jul 17, 2019 | 10.18 | 10.28 | 9.960 | 10.08 | 237,697 | -0.10(-0.98%) |
Jul 16, 2019 | 10.14 | 10.28 | 10.02 | 10.18 | 350,674 | -0.03(-0.29%) |
Jul 15, 2019 | 10.32 | 10.53 | 10.18 | 10.21 | 359,430 | -0.11(-1.07%) |
Jul 12, 2019 | 10.15 | 10.38 | 10.04 | 10.32 | 364,700 | +0.24(+2.38%) |
Jul 11, 2019 | 10.03 | 10.31 | 9.980 | 10.08 | 397,001 | +0.08(+0.80%) |
Jul 10, 2019 | 10.00 | 10.09 | 9.910 | 10.00 | 459,677 | +0.06(+0.60%) |
Jul 09, 2019 | 9.730 | 10.00 | 9.710 | 9.940 | 573,873 | +0.16(+1.64%) |
Jul 08, 2019 | 9.900 | 10.14 | 9.700 | 9.780 | 774,251 | -0.16(-1.61%) |
Jul 05, 2019 | 9.670 | 10.00 | 9.660 | 9.940 | 477,900 | +0.20(+2.05%) |
Jul 03, 2019 | 9.320 | 9.745 | 9.260 | 9.740 | 348,500 | +0.43(+4.62%) |
Jul 02, 2019 | 9.250 | 9.450 | 9.050 | 9.310 | 598,010 | +0.02(+0.22%) |
Jul 01, 2019 | 9.180 | 9.350 | 9.030 | 9.290 | 508,216 | +0.17(+1.86%) |
Jun 28, 2019 | 8.690 | 9.120 | 8.600 | 9.120 | 1,025,200 | +0.37(+4.23%) |
Jun 27, 2019 | 8.710 | 8.860 | 8.670 | 8.750 | 410,661 | +0.08(+0.92%) |
Jun 26, 2019 | 8.650 | 9.070 | 8.620 | 8.670 | 519,501 | +0.12(+1.40%) |
Jun 25, 2019 | 8.490 | 8.610 | 8.270 | 8.550 | 363,368 | +0.06(+0.71%) |
Jun 24, 2019 | 8.620 | 8.730 | 8.360 | 8.490 | 414,509 | -0.15(-1.74%) |
Jun 21, 2019 | 8.480 | 8.740 | 8.410 | 8.640 | 322,600 | +0.11(+1.29%) |
Jun 20, 2019 | 8.350 | 8.650 | 8.250 | 8.530 | 778,556 | +0.23(+2.77%) |
Jun 19, 2019 | 8.250 | 8.370 | 8.021 | 8.300 | 399,813 | +0.08(+0.97%) |
Jun 18, 2019 | 7.750 | 8.300 | 7.750 | 8.220 | 973,125 | +0.53(+6.89%) |
Jun 17, 2019 | 7.830 | 7.891 | 7.630 | 7.690 | 344,819 | -0.18(-2.29%) |
Jun 14, 2019 | 8.040 | 8.140 | 7.850 | 7.870 | 223,800 | -0.20(-2.48%) |
Jun 13, 2019 | 8.090 | 8.140 | 7.970 | 8.070 | 308,369 | +0.01(+0.12%) |
Jun 12, 2019 | 7.950 | 8.110 | 7.950 | 8.060 | 196,677 | +0.09(+1.13%) |
Jun 11, 2019 | 8.000 | 8.110 | 7.860 | 7.970 | 382,141 | +0.03(+0.38%) |
Jun 10, 2019 | 7.900 | 8.220 | 7.900 | 7.940 | 308,530 | +0.08(+1.02%) |
Jun 07, 2019 | 7.860 | 8.080 | 7.830 | 7.860 | 666,000 | +0.11(+1.42%) |
Jun 06, 2019 | 7.670 | 7.819 | 7.520 | 7.750 | 267,891 | +0.04(+0.52%) |
Jun 05, 2019 | 7.790 | 7.900 | 7.560 | 7.710 | 292,031 | -0.04(-0.52%) |
Jun 04, 2019 | 7.670 | 8.000 | 7.590 | 7.750 | 438,339 | +0.19(+2.51%) |
Jun 03, 2019 | 7.730 | 7.820 | 7.470 | 7.560 | 372,365 | -0.19(-2.45%) |
May 31, 2019 | 7.750 | 7.910 | 7.620 | 7.750 | 387,100 | -0.12(-1.52%) |
May 30, 2019 | 8.040 | 8.120 | 7.835 | 7.870 | 361,410 | -0.17(-2.11%) |
May 29, 2019 | 7.950 | 8.080 | 7.820 | 8.040 | 534,463 | +0.02(+0.25%) |
May 28, 2019 | 8.160 | 8.290 | 7.950 | 8.020 | 479,622 | -0.14(-1.72%) |
May 24, 2019 | 8.050 | 8.250 | 8.050 | 8.160 | 390,300 | +0.23(+2.90%) |
May 23, 2019 | 8.120 | 8.120 | 7.800 | 7.930 | 407,435 | -0.29(-3.53%) |
May 22, 2019 | 8.280 | 8.360 | 8.050 | 8.220 | 449,580 | -0.15(-1.79%) |
May 21, 2019 | 7.950 | 8.450 | 7.920 | 8.370 | 737,648 | +0.47(+5.95%) |
May 20, 2019 | 7.690 | 7.920 | 7.530 | 7.900 | 416,569 | +0.15(+1.94%) |
May 17, 2019 | 7.590 | 7.880 | 7.500 | 7.750 | 373,300 | +0.04(+0.52%) |
May 16, 2019 | 7.860 | 7.950 | 7.670 | 7.710 | 475,996 | -0.10(-1.28%) |
May 15, 2019 | 7.480 | 7.970 | 7.450 | 7.810 | 492,996 | +0.27(+3.58%) |
May 14, 2019 | 7.680 | 7.910 | 7.500 | 7.540 | 678,296 | -0.09(-1.18%) |
May 13, 2019 | 7.980 | 7.984 | 7.580 | 7.630 | 529,280 | -0.52(-6.38%) |
May 10, 2019 | 8.240 | 8.380 | 7.890 | 8.150 | 585,100 | -0.14(-1.69%) |
May 09, 2019 | 8.600 | 8.690 | 8.110 | 8.290 | 701,244 | -0.53(-6.01%) |
May 08, 2019 | 8.830 | 9.280 | 8.670 | 8.820 | 921,172 | -0.05(-0.56%) |
May 07, 2019 | 10.00 | 10.65 | 8.710 | 8.870 | 1,992,448 | -0.43(-4.62%) |
May 06, 2019 | 9.120 | 9.350 | 8.750 | 9.300 | 1,230,691 | +0.25(+2.76%) |
May 03, 2019 | 8.580 | 9.330 | 8.500 | 9.050 | 1,176,100 | +0.50(+5.85%) |
May 02, 2019 | 8.590 | 9.100 | 8.480 | 8.550 | 1,550,287 | +0.04(+0.47%) |