Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.770 | 8.770 | 8.770 | 0 | +0.06(+0.69%) | |
Jun 27, 2019 | 9.090 | 9.090 | 8.570 | 8.710 | 1,275,731 | -0.41(-4.50%) |
Jun 26, 2019 | 9.130 | 9.230 | 8.870 | 9.120 | 885,044 | -0.07(-0.76%) |
Jun 25, 2019 | 9.170 | 9.400 | 8.930 | 9.190 | 833,388 | +0.16(+1.77%) |
Jun 24, 2019 | 9.450 | 9.530 | 8.900 | 9.030 | 1,862,165 | -1.02(-10.15%) |
Jun 21, 2019 | 10.09 | 10.19 | 9.890 | 10.05 | 1,109,862 | +0.13(+1.31%) |
Jun 20, 2019 | 9.260 | 10.36 | 9.190 | 9.920 | 2,386,029 | +0.63(+6.78%) |
Jun 19, 2019 | 8.810 | 9.380 | 8.780 | 9.290 | 1,133,504 | +0.33(+3.68%) |
Jun 18, 2019 | 8.710 | 9.020 | 8.630 | 8.960 | 1,140,610 | +0.38(+4.43%) |
Jun 17, 2019 | 8.440 | 8.600 | 8.380 | 8.580 | 762,253 | +0.14(+1.66%) |
Jun 14, 2019 | 8.740 | 8.790 | 8.370 | 8.440 | 1,074,583 | -0.45(-5.06%) |
Jun 13, 2019 | 8.640 | 8.940 | 8.540 | 8.890 | 1,662,239 | +0.33(+3.86%) |
Jun 12, 2019 | 8.520 | 8.630 | 8.450 | 8.560 | 1,056,620 | +0.15(+1.78%) |
Jun 11, 2019 | 8.830 | 8.860 | 8.350 | 8.410 | 1,115,492 | -0.29(-3.33%) |
Jun 10, 2019 | 8.870 | 8.900 | 8.680 | 8.700 | 1,064,474 | -0.14(-1.58%) |
Jun 07, 2019 | 8.900 | 9.090 | 8.740 | 8.840 | 808,589 | -0.02(-0.23%) |
Jun 06, 2019 | 8.680 | 9.080 | 8.480 | 8.860 | 2,237,710 | +0.26(+3.02%) |
Jun 05, 2019 | 8.450 | 8.730 | 8.380 | 8.600 | 1,292,790 | +0.33(+3.99%) |
Jun 04, 2019 | 8.440 | 8.440 | 8.140 | 8.270 | 1,207,025 | -0.15(-1.78%) |
Jun 03, 2019 | 8.180 | 8.530 | 8.160 | 8.420 | 1,937,118 | +0.37(+4.60%) |
May 31, 2019 | 7.730 | 8.120 | 7.730 | 8.050 | 1,259,896 | +0.61(+8.20%) |
May 30, 2019 | 7.290 | 7.580 | 7.290 | 7.440 | 2,013,122 | +0.32(+4.49%) |
May 29, 2019 | 7.040 | 7.160 | 6.990 | 7.120 | 1,399,304 | -0.22(-3.00%) |
May 28, 2019 | 7.450 | 7.470 | 7.290 | 7.340 | 1,086,733 | -0.01(-0.14%) |
May 27, 2019 | 7.380 | 7.430 | 7.340 | 7.350 | 350,311 | +0.14(+1.94%) |
May 24, 2019 | 7.400 | 7.480 | 7.130 | 7.210 | 713,970 | -0.08(-1.10%) |
May 23, 2019 | 7.380 | 7.500 | 7.240 | 7.290 | 845,429 | -0.15(-2.02%) |
May 22, 2019 | 7.180 | 7.500 | 7.180 | 7.440 | 1,108,879 | +0.42(+5.98%) |
May 21, 2019 | 6.900 | 7.060 | 6.900 | 7.020 | 603,615 | +0.07(+1.01%) |
May 17, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.07(+1.02%) | |
May 16, 2019 | 6.950 | 7.040 | 6.850 | 6.880 | 847,114 | -0.20(-2.82%) |
May 15, 2019 | 6.940 | 7.110 | 6.940 | 7.080 | 603,549 | +0.23(+3.36%) |
May 14, 2019 | 6.890 | 6.930 | 6.810 | 6.850 | 592,683 | -0.15(-2.14%) |
May 13, 2019 | 6.890 | 7.050 | 6.850 | 7.000 | 696,659 | +0.02(+0.29%) |
May 10, 2019 | 7.170 | 7.170 | 6.850 | 6.980 | 1,233,665 | -0.18(-2.51%) |
May 09, 2019 | 7.160 | 7.300 | 7.120 | 7.160 | 851,985 | +0.10(+1.42%) |
May 08, 2019 | 7.210 | 7.210 | 7.020 | 7.060 | 1,212,879 | -0.39(-5.23%) |
May 07, 2019 | 7.410 | 7.510 | 7.370 | 7.450 | 459,684 | -0.07(-0.93%) |
May 06, 2019 | 7.490 | 7.590 | 7.420 | 7.520 | 335,673 | +0.17(+2.31%) |
May 03, 2019 | 7.290 | 7.370 | 7.230 | 7.350 | 769,941 | +0.15(+2.08%) |
May 02, 2019 | 7.160 | 7.310 | 7.120 | 7.200 | 1,250,179 | +0.16(+2.27%) |
May 01, 2019 | 7.080 | 7.100 | 6.990 | 7.040 | 688,668 | -0.22(-3.03%) |
Apr 30, 2019 | 7.150 | 7.310 | 7.150 | 7.260 | 300,061 | +0.09(+1.26%) |
Apr 29, 2019 | 7.280 | 7.440 | 7.160 | 7.170 | 572,956 | -0.05(-0.69%) |
Apr 26, 2019 | 7.290 | 7.300 | 7.100 | 7.220 | 950,433 | -0.27(-3.60%) |
Apr 25, 2019 | 7.690 | 7.860 | 7.380 | 7.490 | 1,448,798 | -0.24(-3.10%) |
Apr 24, 2019 | 7.640 | 7.760 | 7.620 | 7.730 | 311,410 | +0.00(+0.00%) |
Apr 23, 2019 | 7.600 | 7.770 | 7.600 | 7.730 | 865,704 | +0.35(+4.74%) |
Apr 22, 2019 | 7.400 | 7.450 | 7.340 | 7.380 | 472,402 | -0.17(-2.25%) |
Apr 18, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.12(+1.62%) | |
Apr 17, 2019 | 7.260 | 7.440 | 7.260 | 7.430 | 852,738 | +0.36(+5.09%) |
Apr 16, 2019 | 6.990 | 7.090 | 6.990 | 7.070 | 361,179 | +0.08(+1.14%) |
Apr 15, 2019 | 6.870 | 7.000 | 6.850 | 6.990 | 629,808 | +0.31(+4.64%) |
Apr 12, 2019 | 6.560 | 6.680 | 6.540 | 6.680 | 534,239 | +0.09(+1.37%) |
Apr 11, 2019 | 6.540 | 6.670 | 6.440 | 6.590 | 1,066,617 | +0.12(+1.85%) |
Apr 10, 2019 | 6.480 | 6.500 | 6.400 | 6.470 | 651,949 | +0.04(+0.62%) |
Apr 09, 2019 | 6.510 | 6.540 | 6.430 | 6.430 | 435,175 | +0.01(+0.16%) |
Apr 08, 2019 | 6.510 | 6.530 | 6.370 | 6.420 | 762,022 | -0.19(-2.87%) |
Apr 05, 2019 | 6.720 | 6.730 | 6.610 | 6.610 | 541,543 | -0.15(-2.22%) |
Apr 04, 2019 | 6.620 | 6.780 | 6.590 | 6.760 | 719,350 | +0.15(+2.27%) |
Apr 03, 2019 | 6.590 | 6.670 | 6.550 | 6.610 | 874,991 | +0.10(+1.54%) |
Apr 02, 2019 | 6.460 | 6.590 | 6.460 | 6.510 | 839,180 | +0.05(+0.77%) |