Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.379 | 8.452 | 8.068 | 8.068 | 28,680 | -0.07(-0.87%) |
Jul 30, 2019 | 8.275 | 8.421 | 8.139 | 8.139 | 26,822 | +0.09(+1.13%) |
Jul 29, 2019 | 7.730 | 8.303 | 7.730 | 8.048 | 10,045 | +0.14(+1.72%) |
Jul 26, 2019 | 8.275 | 8.422 | 7.902 | 7.912 | 15,065 | -0.09(-1.14%) |
Jul 25, 2019 | 8.275 | 8.275 | 7.957 | 8.002 | 30,534 | -0.20(-2.44%) |
Jul 24, 2019 | 8.357 | 8.466 | 8.039 | 8.203 | 25,190 | -0.24(-2.80%) |
Jul 23, 2019 | 8.575 | 8.575 | 8.284 | 8.439 | 55,291 | -0.20(-2.32%) |
Jul 22, 2019 | 8.648 | 8.657 | 8.312 | 8.639 | 14,581 | -0.02(-0.21%) |
Jul 19, 2019 | 8.757 | 8.771 | 8.421 | 8.657 | 17,374 | -0.17(-1.96%) |
Jul 18, 2019 | 9.112 | 9.112 | 8.771 | 8.830 | 17,254 | -0.24(-2.61%) |
Jul 17, 2019 | 9.112 | 9.112 | 9.012 | 9.066 | 4,074 | +0.05(+0.61%) |
Jul 16, 2019 | 9.094 | 9.157 | 9.012 | 9.012 | 12,200 | -0.11(-1.20%) |
Jul 15, 2019 | 9.012 | 9.121 | 9.012 | 9.121 | 16,170 | +0.09(+1.01%) |
Jul 12, 2019 | 9.048 | 9.139 | 8.930 | 9.030 | 11,656 | -0.09(-1.00%) |
Jul 11, 2019 | 8.976 | 9.121 | 8.957 | 9.121 | 4,637 | +0.03(+0.30%) |
Jul 10, 2019 | 9.094 | 9.139 | 9.071 | 9.094 | 8,580 | +0.05(+0.50%) |
Jul 09, 2019 | 9.030 | 9.048 | 8.957 | 9.048 | 18,693 | +0.09(+1.02%) |
Jul 08, 2019 | 8.785 | 9.003 | 8.785 | 8.957 | 15,346 | +0.08(+0.92%) |
Jul 05, 2019 | 9.066 | 9.066 | 8.439 | 8.875 | 18,364 | -0.22(-2.40%) |
Jul 03, 2019 | 8.730 | 9.139 | 8.730 | 9.094 | 3,628 | -0.09(-0.99%) |
Jul 02, 2019 | 8.475 | 9.276 | 8.470 | 9.185 | 27,919 | +0.55(+6.43%) |
Jul 01, 2019 | 8.584 | 8.730 | 8.484 | 8.630 | 51,113 | +0.03(+0.32%) |
Jun 28, 2019 | 8.312 | 8.612 | 8.139 | 8.603 | 90,611 | +0.23(+2.71%) |
Jun 27, 2019 | 8.221 | 8.548 | 8.221 | 8.375 | 32,631 | -0.03(-0.32%) |
Jun 26, 2019 | 8.266 | 8.657 | 8.193 | 8.403 | 28,294 | +0.08(+0.98%) |
Jun 25, 2019 | 8.494 | 8.494 | 8.057 | 8.321 | 17,362 | +0.16(+2.01%) |
Jun 24, 2019 | 8.348 | 8.457 | 7.984 | 8.157 | 8,232 | -0.19(-2.29%) |
Jun 21, 2019 | 8.439 | 8.539 | 8.303 | 8.348 | 45,195 | -0.18(-2.13%) |
Jun 20, 2019 | 8.521 | 8.575 | 8.184 | 8.530 | 21,534 | +0.11(+1.30%) |
Jun 19, 2019 | 8.230 | 8.439 | 8.184 | 8.421 | 13,865 | +0.05(+0.65%) |
Jun 18, 2019 | 8.275 | 8.589 | 7.924 | 8.366 | 25,289 | +0.42(+5.26%) |
Jun 17, 2019 | 8.339 | 8.357 | 7.884 | 7.948 | 17,902 | -0.43(-5.10%) |
Jun 14, 2019 | 8.566 | 8.566 | 8.248 | 8.375 | 12,206 | -0.21(-2.44%) |
Jun 13, 2019 | 8.257 | 8.603 | 8.184 | 8.584 | 9,504 | +0.43(+5.24%) |
Jun 12, 2019 | 8.230 | 8.303 | 7.766 | 8.157 | 44,318 | -0.15(-1.86%) |
Jun 11, 2019 | 8.112 | 8.375 | 7.966 | 8.312 | 32,812 | +0.36(+4.58%) |
Jun 10, 2019 | 8.257 | 8.257 | 7.848 | 7.948 | 8,823 | +0.14(+1.75%) |
Jun 07, 2019 | 7.966 | 8.347 | 7.751 | 7.812 | 14,735 | +0.13(+1.66%) |
Jun 06, 2019 | 7.812 | 8.266 | 7.602 | 7.684 | 59,511 | -0.21(-2.65%) |
Jun 05, 2019 | 7.430 | 7.975 | 7.429 | 7.893 | 30,779 | +0.49(+6.63%) |
Jun 04, 2019 | 7.275 | 7.884 | 7.275 | 7.402 | 18,607 | +0.14(+1.88%) |
Jun 03, 2019 | 7.275 | 7.357 | 7.093 | 7.266 | 25,090 | +0.17(+2.44%) |
May 31, 2019 | 7.211 | 7.657 | 7.013 | 7.093 | 35,958 | -0.17(-2.38%) |
May 30, 2019 | 7.357 | 7.357 | 7.014 | 7.266 | 25,892 | -0.08(-1.11%) |
May 29, 2019 | 7.530 | 7.530 | 7.348 | 7.348 | 69,344 | -0.22(-2.88%) |
May 28, 2019 | 8.075 | 8.075 | 6.993 | 7.566 | 50,681 | -0.15(-2.00%) |
May 24, 2019 | 7.730 | 8.712 | 7.684 | 7.721 | 49,044 | +0.04(+0.47%) |
May 23, 2019 | 8.103 | 8.366 | 7.639 | 7.684 | 36,220 | -0.46(-5.69%) |
May 22, 2019 | 8.366 | 8.421 | 8.093 | 8.148 | 73,685 | -0.23(-2.71%) |
May 21, 2019 | 8.366 | 8.530 | 8.357 | 8.375 | 50,309 | -0.02(-0.22%) |
May 20, 2019 | 8.566 | 8.566 | 8.357 | 8.394 | 32,853 | -0.25(-2.94%) |
May 17, 2019 | 8.721 | 8.821 | 8.648 | 8.648 | 53,663 | -0.05(-0.63%) |
May 16, 2019 | 8.685 | 8.766 | 8.666 | 8.703 | 138,585 | +0.03(+0.31%) |
May 15, 2019 | 8.566 | 8.789 | 8.566 | 8.675 | 40,522 | +0.03(+0.32%) |
May 14, 2019 | 8.630 | 8.657 | 8.598 | 8.648 | 50,693 | +0.05(+0.53%) |
May 13, 2019 | 8.594 | 8.621 | 8.521 | 8.603 | 12,120 | -0.05(-0.63%) |
May 10, 2019 | 8.648 | 8.657 | 8.648 | 8.657 | 5,278 | -0.04(-0.42%) |
May 09, 2019 | 8.621 | 8.694 | 8.366 | 8.694 | 49,553 | +0.35(+4.14%) |
May 08, 2019 | 8.503 | 8.503 | 8.348 | 8.348 | 14,028 | -0.08(-0.97%) |
May 07, 2019 | 8.348 | 8.766 | 8.348 | 8.430 | 36,017 | +0.08(+0.98%) |
May 06, 2019 | 8.484 | 8.575 | 8.348 | 8.348 | 54,298 | -0.27(-3.16%) |
May 03, 2019 | 8.457 | 8.630 | 8.454 | 8.621 | 20,123 | +0.12(+1.39%) |
May 02, 2019 | 8.530 | 8.584 | 8.457 | 8.503 | 31,367 | -0.05(-0.53%) |