Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.500 | 9.500 | 9.001 | 9.019 | 25,230 | -0.14(-1.49%) |
Jul 30, 2019 | 9.100 | 9.600 | 8.802 | 9.155 | 22,903 | +0.15(+1.72%) |
Jul 29, 2019 | 8.698 | 9.299 | 8.601 | 9.000 | 25,622 | +0.40(+4.65%) |
Jul 26, 2019 | 8.400 | 9.000 | 8.400 | 8.600 | 15,670 | -0.09(-1.05%) |
Jul 25, 2019 | 8.710 | 9.000 | 8.510 | 8.691 | 12,580 | -0.01(-0.10%) |
Jul 24, 2019 | 8.400 | 9.100 | 8.300 | 8.700 | 20,512 | -0.09(-1.04%) |
Jul 23, 2019 | 9.236 | 9.236 | 8.502 | 8.791 | 17,238 | -0.02(-0.26%) |
Jul 22, 2019 | 9.300 | 9.800 | 8.500 | 8.814 | 28,309 | -0.30(-3.34%) |
Jul 19, 2019 | 9.500 | 9.977 | 9.000 | 9.119 | 14,540 | -0.28(-2.99%) |
Jul 18, 2019 | 10.10 | 10.70 | 9.000 | 9.400 | 37,954 | -0.70(-6.93%) |
Jul 17, 2019 | 10.20 | 10.90 | 9.800 | 10.10 | 49,312 | +0.00(+0.00%) |
Jul 16, 2019 | 10.80 | 11.20 | 9.500 | 10.10 | 62,911 | -0.70(-6.48%) |
Jul 15, 2019 | 10.90 | 12.80 | 10.40 | 10.80 | 167,408 | +0.30(+2.86%) |
Jul 12, 2019 | 8.500 | 11.00 | 8.301 | 10.50 | 94,750 | +2.11(+25.10%) |
Jul 11, 2019 | 8.531 | 8.700 | 8.202 | 8.393 | 8,675 | -0.03(-0.32%) |
Jul 10, 2019 | 8.592 | 9.000 | 8.404 | 8.420 | 8,558 | +0.02(+0.23%) |
Jul 09, 2019 | 8.900 | 9.100 | 8.400 | 8.401 | 19,242 | -0.30(-3.44%) |
Jul 08, 2019 | 9.000 | 9.200 | 8.500 | 8.700 | 11,399 | +0.00(+0.00%) |
Jul 05, 2019 | 8.700 | 9.000 | 8.200 | 8.700 | 14,330 | +0.03(+0.35%) |
Jul 03, 2019 | 8.350 | 8.700 | 8.184 | 8.670 | 9,780 | +0.49(+5.96%) |
Jul 02, 2019 | 8.599 | 8.800 | 8.100 | 8.182 | 12,889 | -0.32(-3.74%) |
Jul 01, 2019 | 8.600 | 9.000 | 8.300 | 8.500 | 13,671 | +0.00(+0.00%) |
Jun 28, 2019 | 8.500 | 9.100 | 8.100 | 8.500 | 258,600 | +0.10(+1.19%) |
Jun 27, 2019 | 8.800 | 9.100 | 8.263 | 8.400 | 23,017 | -0.30(-3.45%) |
Jun 26, 2019 | 9.000 | 9.391 | 8.700 | 8.700 | 19,253 | -0.07(-0.82%) |
Jun 25, 2019 | 9.200 | 9.200 | 8.717 | 8.772 | 11,716 | -0.73(-7.66%) |
Jun 24, 2019 | 9.200 | 9.686 | 8.960 | 9.500 | 15,459 | +0.78(+8.97%) |
Jun 21, 2019 | 9.400 | 9.800 | 8.718 | 8.718 | 27,060 | -0.58(-6.26%) |
Jun 20, 2019 | 10.20 | 10.20 | 9.000 | 9.300 | 25,924 | -0.68(-6.83%) |
Jun 19, 2019 | 10.10 | 10.20 | 9.700 | 9.982 | 13,423 | -0.02(-0.15%) |
Jun 18, 2019 | 9.670 | 10.00 | 9.343 | 9.997 | 9,742 | +0.50(+5.23%) |
Jun 17, 2019 | 10.20 | 10.20 | 9.300 | 9.500 | 12,795 | -0.50(-5.00%) |
Jun 14, 2019 | 9.946 | 10.20 | 9.650 | 10.00 | 16,760 | +0.13(+1.28%) |
Jun 13, 2019 | 8.560 | 9.955 | 8.320 | 9.874 | 23,654 | +1.07(+12.20%) |
Jun 12, 2019 | 8.674 | 9.000 | 8.101 | 8.800 | 21,969 | +0.09(+1.06%) |
Jun 11, 2019 | 9.000 | 9.519 | 8.500 | 8.708 | 24,802 | +0.02(+0.22%) |
Jun 10, 2019 | 9.700 | 9.700 | 8.500 | 8.689 | 44,763 | -0.83(-8.74%) |
Jun 07, 2019 | 10.00 | 10.10 | 9.473 | 9.521 | 22,120 | -0.48(-4.79%) |
Jun 06, 2019 | 10.40 | 10.40 | 9.900 | 10.00 | 16,635 | -0.30(-2.91%) |
Jun 05, 2019 | 10.10 | 10.60 | 10.00 | 10.30 | 11,256 | +0.20(+1.98%) |
Jun 04, 2019 | 10.50 | 11.00 | 10.00 | 10.10 | 16,423 | -0.60(-5.61%) |
Jun 03, 2019 | 10.00 | 10.90 | 10.00 | 10.70 | 16,752 | +0.70(+7.00%) |
May 31, 2019 | 10.60 | 10.70 | 9.800 | 10.00 | 21,910 | -0.80(-7.41%) |
May 30, 2019 | 10.10 | 11.20 | 10.10 | 10.80 | 9,910 | +0.50(+4.85%) |
May 29, 2019 | 11.20 | 11.20 | 9.800 | 10.30 | 22,746 | -0.60(-5.50%) |
May 28, 2019 | 10.60 | 11.50 | 10.50 | 10.90 | 15,298 | +0.50(+4.81%) |
May 24, 2019 | 10.20 | 10.70 | 10.20 | 10.40 | 8,530 | +0.20(+1.96%) |
May 23, 2019 | 11.00 | 11.00 | 10.00 | 10.20 | 21,343 | -0.80(-7.27%) |
May 22, 2019 | 11.30 | 11.60 | 10.80 | 11.00 | 34,596 | -0.60(-5.17%) |
May 21, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 12,362 | -0.10(-0.85%) |
May 20, 2019 | 11.40 | 11.90 | 11.20 | 11.70 | 16,179 | +0.30(+2.63%) |
May 17, 2019 | 11.70 | 12.20 | 11.40 | 11.40 | 10,570 | -0.50(-4.20%) |
May 16, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 13,213 | +0.10(+0.85%) |
May 15, 2019 | 11.30 | 11.90 | 10.50 | 11.80 | 41,056 | +0.50(+4.42%) |
May 14, 2019 | 12.10 | 12.10 | 11.10 | 11.30 | 45,465 | -0.30(-2.59%) |
May 13, 2019 | 13.20 | 13.20 | 11.50 | 11.60 | 34,372 | -1.30(-10.08%) |
May 10, 2019 | 13.20 | 13.20 | 12.40 | 12.90 | 19,630 | -0.10(-0.77%) |
May 09, 2019 | 13.30 | 13.70 | 12.20 | 13.00 | 36,502 | -0.70(-5.11%) |
May 08, 2019 | 12.40 | 14.40 | 12.00 | 13.70 | 65,630 | +1.30(+10.48%) |
May 07, 2019 | 12.30 | 12.80 | 12.20 | 12.40 | 8,299 | -0.10(-0.80%) |
May 06, 2019 | 12.30 | 12.90 | 12.20 | 12.50 | 8,576 | -0.40(-3.10%) |
May 03, 2019 | 12.30 | 13.00 | 11.80 | 12.90 | 15,180 | +0.70(+5.74%) |
May 02, 2019 | 12.80 | 12.80 | 12.00 | 12.20 | 17,142 | -0.50(-3.94%) |