Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.540 | 8.770 | 8.340 | 8.340 | 234,400 | -0.21(-2.46%) |
Jun 27, 2019 | 8.380 | 8.570 | 8.370 | 8.550 | 83,997 | +0.13(+1.54%) |
Jun 26, 2019 | 8.270 | 8.540 | 8.270 | 8.420 | 129,894 | +0.22(+2.68%) |
Jun 25, 2019 | 8.180 | 8.430 | 8.170 | 8.200 | 128,024 | +0.03(+0.37%) |
Jun 24, 2019 | 8.540 | 8.550 | 8.135 | 8.170 | 150,964 | -0.29(-3.43%) |
Jun 21, 2019 | 8.230 | 8.550 | 8.140 | 8.460 | 415,400 | +0.17(+2.05%) |
Jun 20, 2019 | 8.240 | 8.410 | 8.161 | 8.290 | 149,892 | +0.21(+2.60%) |
Jun 19, 2019 | 7.770 | 8.140 | 7.630 | 8.080 | 168,669 | +0.30(+3.86%) |
Jun 18, 2019 | 7.550 | 7.890 | 7.550 | 7.780 | 301,606 | +0.29(+3.87%) |
Jun 17, 2019 | 7.560 | 7.650 | 7.460 | 7.490 | 92,582 | -0.05(-0.66%) |
Jun 14, 2019 | 7.430 | 7.600 | 7.400 | 7.540 | 331,200 | +0.10(+1.34%) |
Jun 13, 2019 | 7.410 | 7.500 | 7.380 | 7.440 | 169,105 | +0.11(+1.50%) |
Jun 12, 2019 | 7.230 | 7.515 | 6.970 | 7.330 | 571,829 | +0.10(+1.38%) |
Jun 11, 2019 | 7.120 | 7.420 | 7.120 | 7.230 | 218,853 | +0.17(+2.41%) |
Jun 10, 2019 | 7.250 | 7.510 | 7.050 | 7.060 | 138,001 | -0.18(-2.49%) |
Jun 07, 2019 | 7.190 | 7.370 | 7.060 | 7.240 | 89,900 | +0.11(+1.54%) |
Jun 06, 2019 | 7.190 | 7.275 | 6.950 | 7.130 | 97,652 | -0.06(-0.83%) |
Jun 05, 2019 | 7.590 | 7.590 | 7.110 | 7.190 | 108,481 | -0.39(-5.15%) |
Jun 04, 2019 | 7.480 | 7.770 | 7.410 | 7.580 | 133,347 | +0.19(+2.57%) |
Jun 03, 2019 | 7.370 | 7.532 | 7.155 | 7.390 | 138,127 | +0.04(+0.54%) |
May 31, 2019 | 7.480 | 7.530 | 7.310 | 7.350 | 87,900 | -0.27(-3.54%) |
May 30, 2019 | 7.650 | 7.840 | 7.410 | 7.620 | 202,378 | -0.01(-0.13%) |
May 29, 2019 | 7.820 | 7.830 | 7.540 | 7.630 | 154,122 | -0.19(-2.43%) |
May 28, 2019 | 7.850 | 7.980 | 7.720 | 7.820 | 282,444 | -0.03(-0.38%) |
May 24, 2019 | 7.910 | 7.980 | 7.750 | 7.850 | 70,000 | +0.03(+0.38%) |
May 23, 2019 | 8.010 | 8.010 | 7.670 | 7.820 | 68,080 | -0.33(-4.05%) |
May 22, 2019 | 8.500 | 8.530 | 8.010 | 8.150 | 54,083 | -0.37(-4.34%) |
May 21, 2019 | 8.440 | 8.550 | 8.330 | 8.520 | 171,132 | +0.11(+1.31%) |
May 20, 2019 | 8.680 | 8.680 | 8.370 | 8.410 | 85,896 | -0.35(-4.00%) |
May 17, 2019 | 8.880 | 8.990 | 8.730 | 8.760 | 81,200 | -0.24(-2.67%) |
May 16, 2019 | 9.070 | 9.170 | 8.960 | 9.000 | 110,807 | -0.05(-0.55%) |
May 15, 2019 | 9.020 | 9.190 | 8.955 | 9.050 | 69,606 | -0.09(-0.98%) |
May 14, 2019 | 9.100 | 9.340 | 8.970 | 9.140 | 104,191 | +0.09(+0.99%) |
May 13, 2019 | 9.210 | 9.430 | 8.980 | 9.050 | 180,512 | -0.28(-3.00%) |
May 10, 2019 | 9.300 | 9.350 | 9.030 | 9.330 | 121,500 | -0.04(-0.43%) |
May 09, 2019 | 8.750 | 9.440 | 8.750 | 9.370 | 236,837 | +0.60(+6.84%) |
May 08, 2019 | 8.800 | 9.360 | 8.720 | 8.770 | 177,936 | -0.76(-7.97%) |
May 07, 2019 | 9.580 | 9.680 | 9.330 | 9.530 | 74,136 | -0.10(-1.04%) |
May 06, 2019 | 9.500 | 9.740 | 9.270 | 9.630 | 92,423 | +0.17(+1.80%) |
May 03, 2019 | 9.020 | 9.570 | 8.990 | 9.460 | 96,800 | +0.50(+5.58%) |
May 02, 2019 | 8.990 | 9.170 | 8.880 | 8.960 | 109,144 | -0.05(-0.55%) |
May 01, 2019 | 9.700 | 9.740 | 8.980 | 9.010 | 172,132 | -0.63(-6.54%) |
Apr 30, 2019 | 9.080 | 9.790 | 9.080 | 9.640 | 193,456 | +0.69(+7.71%) |
Apr 29, 2019 | 8.950 | 9.040 | 8.640 | 8.950 | 50,514 | -0.01(-0.11%) |
Apr 26, 2019 | 9.030 | 9.180 | 8.810 | 8.960 | 78,700 | -0.06(-0.67%) |
Apr 25, 2019 | 9.440 | 9.440 | 9.010 | 9.020 | 88,959 | -0.50(-5.25%) |
Apr 24, 2019 | 9.110 | 9.650 | 9.090 | 9.520 | 286,481 | +0.70(+7.94%) |
Apr 23, 2019 | 8.450 | 8.950 | 8.450 | 8.820 | 180,369 | +0.39(+4.63%) |
Apr 22, 2019 | 8.950 | 8.950 | 8.270 | 8.430 | 175,552 | -0.49(-5.49%) |
Apr 18, 2019 | 9.240 | 9.285 | 8.568 | 8.920 | 199,500 | -0.29(-3.15%) |
Apr 17, 2019 | 9.710 | 9.720 | 9.200 | 9.210 | 143,318 | -0.49(-5.05%) |
Apr 16, 2019 | 10.15 | 10.15 | 9.630 | 9.700 | 247,957 | -0.34(-3.39%) |
Apr 15, 2019 | 10.00 | 10.33 | 9.900 | 10.04 | 251,338 | +0.21(+2.14%) |
Apr 12, 2019 | 12.42 | 12.42 | 9.550 | 9.830 | 570,000 | -2.40(-19.62%) |
Apr 11, 2019 | 12.27 | 12.40 | 12.17 | 12.23 | 33,224 | -0.03(-0.24%) |
Apr 10, 2019 | 11.89 | 12.40 | 11.85 | 12.26 | 65,219 | +0.41(+3.46%) |
Apr 09, 2019 | 11.87 | 12.10 | 11.67 | 11.85 | 218,470 | -0.05(-0.42%) |
Apr 08, 2019 | 11.89 | 12.17 | 11.87 | 11.90 | 52,176 | -0.02(-0.17%) |
Apr 05, 2019 | 11.76 | 12.02 | 11.76 | 11.92 | 18,900 | +0.24(+2.05%) |
Apr 04, 2019 | 11.68 | 11.71 | 11.44 | 11.68 | 20,576 | +0.02(+0.17%) |
Apr 03, 2019 | 11.89 | 11.97 | 11.58 | 11.66 | 34,662 | -0.14(-1.19%) |
Apr 02, 2019 | 11.64 | 11.83 | 11.40 | 11.80 | 63,535 | +0.22(+1.90%) |