Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.810 | 9.980 | 9.350 | 9.360 | 244,518 | -0.47(-4.78%) |
Jul 30, 2019 | 9.700 | 9.920 | 9.680 | 9.830 | 107,844 | +0.09(+0.92%) |
Jul 29, 2019 | 9.920 | 9.960 | 9.610 | 9.740 | 107,438 | -0.19(-1.91%) |
Jul 26, 2019 | 9.760 | 10.03 | 9.750 | 9.930 | 165,200 | +0.21(+2.16%) |
Jul 25, 2019 | 10.00 | 10.06 | 9.680 | 9.720 | 210,901 | -0.29(-2.90%) |
Jul 24, 2019 | 9.880 | 10.08 | 9.730 | 10.01 | 122,904 | +0.12(+1.21%) |
Jul 23, 2019 | 9.910 | 10.01 | 9.690 | 9.890 | 127,140 | +0.02(+0.20%) |
Jul 22, 2019 | 9.890 | 10.02 | 9.765 | 9.870 | 94,252 | +0.01(+0.10%) |
Jul 19, 2019 | 10.00 | 10.23 | 9.770 | 9.860 | 183,800 | -0.14(-1.40%) |
Jul 18, 2019 | 9.750 | 10.01 | 9.705 | 10.00 | 162,243 | +0.23(+2.35%) |
Jul 17, 2019 | 9.680 | 9.840 | 9.490 | 9.770 | 172,066 | +0.09(+0.93%) |
Jul 16, 2019 | 9.690 | 9.780 | 9.565 | 9.680 | 135,950 | +0.00(+0.00%) |
Jul 15, 2019 | 9.710 | 9.820 | 9.570 | 9.680 | 139,471 | +0.00(+0.00%) |
Jul 12, 2019 | 9.840 | 9.860 | 9.680 | 9.680 | 159,600 | -0.11(-1.12%) |
Jul 11, 2019 | 9.920 | 9.995 | 9.595 | 9.790 | 190,127 | -0.16(-1.61%) |
Jul 10, 2019 | 10.20 | 10.29 | 9.710 | 9.950 | 158,370 | -0.19(-1.87%) |
Jul 09, 2019 | 9.780 | 10.15 | 9.760 | 10.14 | 102,468 | +0.28(+2.84%) |
Jul 08, 2019 | 10.06 | 10.21 | 9.680 | 9.860 | 172,831 | -0.27(-2.67%) |
Jul 05, 2019 | 10.39 | 10.48 | 10.13 | 10.13 | 134,800 | -0.32(-3.06%) |
Jul 03, 2019 | 10.08 | 10.48 | 10.07 | 10.45 | 81,700 | +0.43(+4.29%) |
Jul 02, 2019 | 10.25 | 10.26 | 9.940 | 10.02 | 197,485 | -0.25(-2.43%) |
Jul 01, 2019 | 10.70 | 10.70 | 10.12 | 10.27 | 173,252 | -0.30(-2.84%) |
Jun 28, 2019 | 10.10 | 10.66 | 10.10 | 10.57 | 483,300 | +0.48(+4.76%) |
Jun 27, 2019 | 9.770 | 10.09 | 9.760 | 10.09 | 167,098 | +0.38(+3.91%) |
Jun 26, 2019 | 9.960 | 10.12 | 9.670 | 9.710 | 152,953 | -0.16(-1.62%) |
Jun 25, 2019 | 9.700 | 10.01 | 9.560 | 9.870 | 168,727 | +0.29(+3.03%) |
Jun 24, 2019 | 9.760 | 9.860 | 9.460 | 9.580 | 285,298 | -0.16(-1.64%) |
Jun 21, 2019 | 9.910 | 10.10 | 9.620 | 9.740 | 633,300 | -0.20(-2.01%) |
Jun 20, 2019 | 10.07 | 10.34 | 9.660 | 9.940 | 213,941 | -0.06(-0.60%) |
Jun 19, 2019 | 10.03 | 10.23 | 9.870 | 10.00 | 199,720 | -0.01(-0.10%) |
Jun 18, 2019 | 9.830 | 10.15 | 9.700 | 10.01 | 303,219 | +0.28(+2.88%) |
Jun 17, 2019 | 9.520 | 9.950 | 9.406 | 9.730 | 487,229 | +0.33(+3.51%) |
Jun 14, 2019 | 9.980 | 9.980 | 9.370 | 9.400 | 308,100 | -0.56(-5.62%) |
Jun 13, 2019 | 9.800 | 10.13 | 9.770 | 9.960 | 654,748 | +0.21(+2.15%) |
Jun 12, 2019 | 9.580 | 9.850 | 9.460 | 9.750 | 349,553 | +0.15(+1.56%) |
Jun 11, 2019 | 9.370 | 9.860 | 9.345 | 9.600 | 472,988 | +0.36(+3.90%) |
Jun 10, 2019 | 9.130 | 9.525 | 8.920 | 9.240 | 579,392 | +0.15(+1.65%) |
Jun 07, 2019 | 8.870 | 9.335 | 8.670 | 9.090 | 491,800 | +0.24(+2.71%) |
Jun 06, 2019 | 9.300 | 9.410 | 8.730 | 8.850 | 165,626 | -0.46(-4.94%) |
Jun 05, 2019 | 9.790 | 9.870 | 9.280 | 9.310 | 132,259 | -0.44(-4.51%) |
Jun 04, 2019 | 9.640 | 9.820 | 9.490 | 9.750 | 172,519 | +0.25(+2.63%) |
Jun 03, 2019 | 9.340 | 9.600 | 9.330 | 9.500 | 168,554 | +0.18(+1.93%) |
May 31, 2019 | 9.360 | 9.470 | 9.300 | 9.320 | 228,800 | -0.19(-2.00%) |
May 30, 2019 | 9.490 | 9.640 | 9.240 | 9.510 | 264,591 | +0.05(+0.53%) |
May 29, 2019 | 9.350 | 9.510 | 9.176 | 9.460 | 385,036 | -0.04(-0.42%) |
May 28, 2019 | 9.510 | 9.670 | 9.340 | 9.500 | 259,949 | +0.01(+0.11%) |
May 24, 2019 | 9.000 | 9.615 | 8.980 | 9.490 | 1,126,200 | +0.55(+6.15%) |
May 23, 2019 | 9.050 | 9.240 | 8.680 | 8.940 | 194,602 | -0.29(-3.14%) |
May 22, 2019 | 9.470 | 9.630 | 9.200 | 9.230 | 132,777 | -0.29(-3.05%) |
May 21, 2019 | 9.290 | 9.560 | 9.240 | 9.520 | 245,483 | +0.24(+2.59%) |
May 20, 2019 | 9.430 | 9.520 | 9.150 | 9.280 | 202,750 | -0.25(-2.62%) |
May 17, 2019 | 9.580 | 9.750 | 9.460 | 9.530 | 260,900 | -0.12(-1.24%) |
May 16, 2019 | 9.790 | 10.01 | 9.600 | 9.650 | 186,432 | -0.09(-0.92%) |
May 15, 2019 | 9.680 | 9.870 | 9.570 | 9.740 | 215,594 | -0.05(-0.51%) |
May 14, 2019 | 9.610 | 9.910 | 9.590 | 9.790 | 200,067 | +0.20(+2.09%) |
May 13, 2019 | 10.05 | 10.17 | 9.590 | 9.590 | 282,497 | -0.77(-7.43%) |
May 10, 2019 | 10.40 | 10.50 | 10.06 | 10.36 | 247,300 | -0.12(-1.15%) |
May 09, 2019 | 10.61 | 10.84 | 10.34 | 10.48 | 218,845 | -0.36(-3.32%) |
May 08, 2019 | 10.52 | 11.04 | 10.38 | 10.84 | 809,031 | +0.50(+4.84%) |
May 07, 2019 | 10.46 | 10.76 | 10.23 | 10.34 | 241,272 | -0.22(-2.08%) |
May 06, 2019 | 10.20 | 10.57 | 10.20 | 10.56 | 356,418 | +0.00(+0.00%) |
May 03, 2019 | 10.44 | 10.63 | 10.43 | 10.56 | 283,700 | +0.16(+1.54%) |
May 02, 2019 | 10.03 | 10.47 | 10.03 | 10.40 | 332,498 | +0.29(+2.87%) |