Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.040 | 8.080 | 7.602 | 7.610 | 265,366 | -0.43(-5.41%) |
Jul 30, 2019 | 8.195 | 8.225 | 7.832 | 8.045 | 295,004 | -0.11(-1.32%) |
Jul 29, 2019 | 8.080 | 8.430 | 8.000 | 8.152 | 188,727 | -0.08(-0.94%) |
Jul 26, 2019 | 8.290 | 8.450 | 7.965 | 8.230 | 108,800 | +0.14(+1.73%) |
Jul 25, 2019 | 7.980 | 8.570 | 7.960 | 8.090 | 318,627 | -0.26(-3.11%) |
Jul 24, 2019 | 8.370 | 8.407 | 8.170 | 8.350 | 99,280 | +0.09(+1.04%) |
Jul 23, 2019 | 8.510 | 8.750 | 8.010 | 8.264 | 281,613 | -0.22(-2.54%) |
Jul 22, 2019 | 9.040 | 9.040 | 8.260 | 8.480 | 315,484 | -0.14(-1.62%) |
Jul 19, 2019 | 8.680 | 9.027 | 8.620 | 8.620 | 239,400 | -0.08(-0.92%) |
Jul 18, 2019 | 9.025 | 9.200 | 8.660 | 8.700 | 295,243 | -0.46(-5.02%) |
Jul 17, 2019 | 9.850 | 9.850 | 9.100 | 9.160 | 219,174 | -0.19(-2.03%) |
Jul 16, 2019 | 9.420 | 9.500 | 9.210 | 9.350 | 171,005 | -0.07(-0.71%) |
Jul 15, 2019 | 9.580 | 9.650 | 9.330 | 9.417 | 110,539 | -0.17(-1.80%) |
Jul 12, 2019 | 9.720 | 9.720 | 9.350 | 9.590 | 247,900 | -0.08(-0.83%) |
Jul 11, 2019 | 9.725 | 10.06 | 9.512 | 9.670 | 127,873 | -0.12(-1.25%) |
Jul 10, 2019 | 9.915 | 10.03 | 9.600 | 9.792 | 139,726 | +0.14(+1.50%) |
Jul 09, 2019 | 10.12 | 10.12 | 9.600 | 9.647 | 179,427 | -0.46(-4.58%) |
Jul 08, 2019 | 10.00 | 10.17 | 9.827 | 10.11 | 193,965 | +0.10(+1.01%) |
Jul 05, 2019 | 10.26 | 10.42 | 9.990 | 10.01 | 152,100 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.55 | 10.05 | 10.10 | 75,500 | -0.19(-1.81%) |
Jul 02, 2019 | 10.35 | 10.75 | 10.09 | 10.29 | 171,324 | -0.39(-3.68%) |
Jul 01, 2019 | 10.95 | 11.09 | 10.50 | 10.68 | 197,441 | +0.40(+3.89%) |
Jun 28, 2019 | 10.30 | 10.51 | 9.914 | 10.28 | 156,000 | -0.01(-0.10%) |
Jun 27, 2019 | 10.37 | 10.96 | 10.10 | 10.29 | 214,705 | -0.36(-3.36%) |
Jun 26, 2019 | 10.87 | 10.87 | 10.31 | 10.65 | 177,630 | -0.01(-0.10%) |
Jun 25, 2019 | 11.08 | 11.24 | 10.54 | 10.66 | 139,808 | -0.38(-3.45%) |
Jun 24, 2019 | 10.85 | 11.07 | 10.80 | 11.04 | 103,306 | -0.01(-0.09%) |
Jun 21, 2019 | 11.21 | 11.23 | 10.69 | 11.05 | 306,200 | -0.22(-1.95%) |
Jun 20, 2019 | 11.48 | 11.51 | 10.80 | 11.27 | 271,673 | -0.01(-0.09%) |
Jun 19, 2019 | 10.83 | 11.33 | 10.65 | 11.28 | 233,043 | +0.53(+4.93%) |
Jun 18, 2019 | 10.57 | 11.10 | 10.34 | 10.75 | 514,556 | +0.55(+5.39%) |
Jun 17, 2019 | 9.300 | 10.58 | 8.878 | 10.20 | 561,739 | +1.13(+12.46%) |
Jun 14, 2019 | 9.022 | 9.210 | 8.570 | 9.070 | 691,700 | -0.08(-0.84%) |
Jun 13, 2019 | 9.635 | 9.740 | 9.090 | 9.147 | 249,008 | -0.35(-3.64%) |
Jun 12, 2019 | 9.873 | 9.970 | 9.493 | 9.493 | 260,113 | -0.40(-4.06%) |
Jun 11, 2019 | 9.640 | 10.41 | 9.456 | 9.894 | 254,881 | +0.28(+2.96%) |
Jun 10, 2019 | 10.30 | 10.57 | 9.492 | 9.610 | 529,919 | -0.60(-5.91%) |
Jun 07, 2019 | 10.37 | 10.50 | 10.06 | 10.21 | 212,300 | -0.15(-1.41%) |
Jun 06, 2019 | 10.98 | 10.98 | 10.28 | 10.36 | 157,588 | -0.30(-2.78%) |
Jun 05, 2019 | 10.70 | 10.98 | 10.40 | 10.66 | 294,353 | -0.00(-0.04%) |
Jun 04, 2019 | 10.06 | 10.79 | 9.910 | 10.66 | 493,271 | +0.26(+2.50%) |
Jun 03, 2019 | 11.25 | 11.45 | 10.07 | 10.40 | 340,406 | -0.74(-6.67%) |
May 31, 2019 | 10.59 | 11.26 | 10.15 | 11.14 | 430,100 | +0.18(+1.62%) |
May 30, 2019 | 11.45 | 11.99 | 10.95 | 10.97 | 324,857 | -0.76(-6.51%) |
May 29, 2019 | 11.70 | 11.73 | 11.20 | 11.73 | 157,516 | +0.43(+3.81%) |
May 28, 2019 | 10.74 | 11.55 | 10.74 | 11.30 | 262,615 | +0.53(+4.92%) |
May 24, 2019 | 10.98 | 11.29 | 10.65 | 10.77 | 209,300 | -0.31(-2.80%) |
May 23, 2019 | 11.79 | 11.96 | 10.89 | 11.08 | 374,944 | -0.70(-5.94%) |
May 22, 2019 | 12.01 | 12.01 | 11.64 | 11.78 | 167,857 | +0.13(+1.16%) |
May 21, 2019 | 11.79 | 11.97 | 11.60 | 11.64 | 120,698 | -0.07(-0.64%) |
May 20, 2019 | 11.51 | 11.84 | 11.51 | 11.72 | 78,709 | +0.10(+0.83%) |
May 17, 2019 | 11.74 | 12.00 | 11.60 | 11.62 | 134,300 | -0.27(-2.23%) |
May 16, 2019 | 11.66 | 12.11 | 11.40 | 11.89 | 160,647 | +0.14(+1.18%) |
May 15, 2019 | 11.67 | 11.99 | 11.42 | 11.75 | 172,287 | +0.21(+1.83%) |
May 14, 2019 | 11.48 | 11.73 | 11.16 | 11.54 | 202,475 | +0.38(+3.39%) |
May 13, 2019 | 11.00 | 11.90 | 10.99 | 11.16 | 265,396 | -0.79(-6.60%) |
May 10, 2019 | 11.69 | 11.95 | 11.08 | 11.95 | 324,300 | +0.08(+0.70%) |
May 09, 2019 | 11.96 | 12.23 | 11.58 | 11.87 | 279,132 | -0.11(-0.93%) |
May 08, 2019 | 11.96 | 12.14 | 11.89 | 11.98 | 147,236 | +0.09(+0.74%) |
May 07, 2019 | 12.27 | 12.53 | 11.88 | 11.89 | 228,530 | -0.33(-2.70%) |
May 06, 2019 | 11.99 | 12.50 | 11.77 | 12.22 | 345,277 | +0.07(+0.57%) |
May 03, 2019 | 12.75 | 13.02 | 12.03 | 12.15 | 315,300 | -0.40(-3.18%) |
May 02, 2019 | 13.03 | 13.25 | 12.40 | 12.55 | 315,396 | -0.46(-3.54%) |