Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.700 | 8.910 | 8.460 | 8.610 | 2,752,900 | -0.10(-1.15%) |
Jun 27, 2019 | 8.380 | 8.730 | 8.300 | 8.710 | 726,592 | +0.37(+4.44%) |
Jun 26, 2019 | 8.490 | 8.590 | 8.310 | 8.340 | 683,623 | -0.08(-0.95%) |
Jun 25, 2019 | 8.220 | 8.550 | 8.010 | 8.420 | 568,614 | +0.24(+2.93%) |
Jun 24, 2019 | 8.200 | 8.410 | 8.160 | 8.180 | 925,078 | -0.05(-0.61%) |
Jun 21, 2019 | 8.200 | 8.310 | 7.940 | 8.230 | 1,701,300 | -0.02(-0.24%) |
Jun 20, 2019 | 8.500 | 8.590 | 8.180 | 8.250 | 616,674 | -0.19(-2.25%) |
Jun 19, 2019 | 8.590 | 8.710 | 8.400 | 8.440 | 751,334 | -0.04(-0.47%) |
Jun 18, 2019 | 8.250 | 8.620 | 8.200 | 8.480 | 702,198 | +0.29(+3.54%) |
Jun 17, 2019 | 7.500 | 8.250 | 7.500 | 8.190 | 1,063,244 | +0.74(+9.93%) |
Jun 14, 2019 | 7.610 | 7.690 | 7.400 | 7.450 | 1,003,300 | -0.20(-2.61%) |
Jun 13, 2019 | 7.550 | 7.720 | 7.520 | 7.650 | 820,379 | +0.15(+2.00%) |
Jun 12, 2019 | 7.710 | 7.820 | 7.430 | 7.500 | 846,578 | -0.20(-2.60%) |
Jun 11, 2019 | 7.970 | 8.020 | 7.590 | 7.700 | 712,257 | -0.18(-2.28%) |
Jun 10, 2019 | 8.030 | 8.150 | 7.840 | 7.880 | 546,168 | -0.10(-1.25%) |
Jun 07, 2019 | 8.050 | 8.140 | 7.860 | 7.980 | 1,201,600 | +0.03(+0.38%) |
Jun 06, 2019 | 8.150 | 8.300 | 7.810 | 7.950 | 718,598 | -0.20(-2.45%) |
Jun 05, 2019 | 8.360 | 8.440 | 8.040 | 8.150 | 720,500 | -0.12(-1.45%) |
Jun 04, 2019 | 7.960 | 8.320 | 7.860 | 8.270 | 1,141,839 | +0.44(+5.62%) |
Jun 03, 2019 | 7.360 | 8.010 | 7.360 | 7.830 | 893,282 | +0.47(+6.39%) |
May 31, 2019 | 7.450 | 7.450 | 7.280 | 7.360 | 1,006,000 | -0.25(-3.29%) |
May 30, 2019 | 7.800 | 7.890 | 7.410 | 7.610 | 617,063 | -0.16(-2.06%) |
May 29, 2019 | 7.700 | 7.960 | 7.690 | 7.770 | 707,831 | +0.00(+0.00%) |
May 28, 2019 | 7.960 | 8.060 | 7.750 | 7.770 | 694,341 | -0.17(-2.14%) |
May 24, 2019 | 7.790 | 8.070 | 7.730 | 7.940 | 616,200 | +0.18(+2.32%) |
May 23, 2019 | 7.700 | 8.040 | 7.690 | 7.760 | 850,686 | +0.06(+0.78%) |
May 22, 2019 | 8.090 | 8.135 | 7.695 | 7.700 | 499,330 | -0.46(-5.64%) |
May 21, 2019 | 7.790 | 8.170 | 7.630 | 8.160 | 957,789 | +0.46(+5.97%) |
May 20, 2019 | 8.150 | 8.150 | 7.520 | 7.700 | 843,993 | -0.55(-6.67%) |
May 17, 2019 | 8.410 | 8.520 | 8.160 | 8.250 | 703,800 | -0.27(-3.17%) |
May 16, 2019 | 8.770 | 8.820 | 8.370 | 8.520 | 1,382,817 | -0.20(-2.29%) |
May 15, 2019 | 8.670 | 8.780 | 8.450 | 8.720 | 750,171 | -0.06(-0.68%) |
May 14, 2019 | 8.650 | 8.940 | 8.650 | 8.780 | 883,704 | +0.15(+1.74%) |
May 13, 2019 | 9.330 | 9.375 | 8.500 | 8.630 | 1,200,886 | -0.81(-8.58%) |
May 10, 2019 | 9.310 | 9.630 | 9.080 | 9.440 | 787,000 | +0.12(+1.29%) |
May 09, 2019 | 9.440 | 9.730 | 9.160 | 9.320 | 659,821 | -0.18(-1.89%) |
May 08, 2019 | 9.290 | 9.690 | 9.190 | 9.500 | 511,508 | +0.18(+1.93%) |
May 07, 2019 | 9.780 | 9.900 | 9.200 | 9.320 | 731,232 | -0.60(-6.05%) |
May 06, 2019 | 9.560 | 9.960 | 9.450 | 9.920 | 589,243 | +0.12(+1.22%) |
May 03, 2019 | 9.380 | 9.820 | 9.280 | 9.800 | 801,800 | +0.50(+5.38%) |
May 02, 2019 | 9.300 | 9.530 | 9.150 | 9.300 | 527,187 | +0.00(+0.00%) |
May 01, 2019 | 9.360 | 9.550 | 9.260 | 9.300 | 1,121,899 | -0.07(-0.75%) |
Apr 30, 2019 | 9.690 | 9.850 | 9.150 | 9.370 | 649,768 | -0.29(-3.00%) |
Apr 29, 2019 | 9.670 | 9.820 | 9.560 | 9.660 | 329,212 | +0.04(+0.42%) |
Apr 26, 2019 | 9.300 | 9.630 | 9.300 | 9.620 | 402,200 | +0.29(+3.11%) |
Apr 25, 2019 | 9.370 | 9.440 | 9.120 | 9.330 | 560,871 | -0.11(-1.17%) |
Apr 24, 2019 | 9.680 | 9.730 | 9.340 | 9.440 | 439,003 | -0.21(-2.18%) |
Apr 23, 2019 | 9.410 | 9.915 | 9.190 | 9.650 | 1,980,741 | +0.24(+2.55%) |
Apr 22, 2019 | 9.510 | 9.730 | 9.290 | 9.410 | 554,115 | -0.12(-1.26%) |
Apr 18, 2019 | 9.590 | 9.677 | 9.340 | 9.530 | 722,300 | -0.09(-0.94%) |
Apr 17, 2019 | 10.00 | 10.05 | 9.330 | 9.620 | 946,125 | -0.36(-3.61%) |
Apr 16, 2019 | 10.00 | 10.08 | 9.920 | 9.980 | 731,315 | +0.03(+0.30%) |
Apr 15, 2019 | 10.14 | 10.38 | 9.820 | 9.950 | 520,953 | -0.16(-1.58%) |
Apr 12, 2019 | 10.31 | 10.58 | 9.970 | 10.11 | 917,600 | -0.14(-1.37%) |
Apr 11, 2019 | 10.67 | 10.95 | 10.16 | 10.25 | 936,194 | -0.51(-4.74%) |
Apr 10, 2019 | 10.26 | 10.99 | 10.26 | 10.76 | 792,089 | +0.50(+4.87%) |
Apr 09, 2019 | 11.10 | 11.10 | 10.12 | 10.26 | 951,620 | -0.90(-8.06%) |
Apr 08, 2019 | 11.13 | 11.36 | 10.94 | 11.16 | 885,794 | -0.10(-0.89%) |
Apr 05, 2019 | 11.05 | 11.28 | 10.87 | 11.26 | 797,200 | +0.23(+2.09%) |
Apr 04, 2019 | 11.10 | 11.20 | 10.83 | 11.03 | 614,432 | -0.08(-0.72%) |
Apr 03, 2019 | 10.74 | 11.15 | 10.63 | 11.11 | 777,882 | +0.52(+4.91%) |
Apr 02, 2019 | 10.63 | 10.71 | 10.41 | 10.59 | 576,620 | -0.07(-0.66%) |