Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.224 | 8.420 | 8.021 | 8.420 | 163,988 | +0.44(+5.57%) |
Jun 27, 2019 | 8.397 | 8.397 | 7.629 | 7.975 | 206,282 | -0.27(-3.29%) |
Jun 26, 2019 | 9.602 | 9.745 | 7.998 | 8.246 | 179,156 | -1.28(-13.44%) |
Jun 25, 2019 | 9.241 | 9.640 | 9.015 | 9.527 | 794,159 | +0.34(+3.69%) |
Jun 24, 2019 | 9.188 | 9.316 | 9.126 | 9.188 | 48,407 | -0.02(-0.25%) |
Jun 21, 2019 | 9.128 | 9.233 | 8.909 | 9.210 | 72,632 | +0.02(+0.25%) |
Jun 20, 2019 | 9.610 | 9.610 | 9.017 | 9.188 | 45,344 | -0.42(-4.39%) |
Jun 19, 2019 | 9.512 | 9.610 | 9.414 | 9.610 | 85,034 | +0.05(+0.55%) |
Jun 18, 2019 | 9.677 | 9.790 | 9.451 | 9.557 | 17,755 | -0.11(-1.09%) |
Jun 17, 2019 | 9.760 | 9.775 | 9.625 | 9.662 | 15,538 | -0.10(-1.00%) |
Jun 14, 2019 | 9.798 | 9.820 | 9.723 | 9.760 | 11,021 | +0.01(+0.08%) |
Jun 13, 2019 | 9.527 | 9.768 | 9.527 | 9.753 | 16,635 | +0.19(+1.97%) |
Jun 12, 2019 | 9.482 | 9.564 | 9.451 | 9.564 | 6,239 | +0.05(+0.47%) |
Jun 11, 2019 | 9.579 | 9.610 | 9.414 | 9.519 | 14,974 | -0.03(-0.32%) |
Jun 10, 2019 | 9.632 | 9.632 | 9.338 | 9.549 | 17,697 | -0.08(-0.78%) |
Jun 07, 2019 | 9.376 | 9.662 | 9.376 | 9.625 | 11,286 | +0.23(+2.40%) |
Jun 06, 2019 | 9.512 | 9.564 | 9.346 | 9.399 | 12,167 | -0.15(-1.58%) |
Jun 05, 2019 | 9.625 | 9.655 | 9.497 | 9.549 | 21,488 | -0.11(-1.17%) |
Jun 04, 2019 | 9.647 | 9.730 | 9.572 | 9.662 | 20,366 | +0.03(+0.31%) |
Jun 03, 2019 | 9.677 | 9.677 | 9.542 | 9.632 | 14,817 | +0.02(+0.16%) |
May 31, 2019 | 9.587 | 9.677 | 9.534 | 9.617 | 29,079 | -0.05(-0.47%) |
May 30, 2019 | 9.640 | 9.745 | 9.602 | 9.662 | 14,229 | +0.04(+0.39%) |
May 29, 2019 | 9.647 | 9.685 | 9.572 | 9.625 | 27,676 | -0.13(-1.31%) |
May 28, 2019 | 9.745 | 9.851 | 9.677 | 9.753 | 32,237 | -0.04(-0.38%) |
May 24, 2019 | 9.768 | 9.813 | 9.730 | 9.790 | 31,469 | +0.05(+0.54%) |
May 23, 2019 | 9.723 | 9.790 | 9.692 | 9.738 | 21,310 | -0.05(-0.54%) |
May 22, 2019 | 9.757 | 9.828 | 9.726 | 9.790 | 24,582 | +0.03(+0.31%) |
May 21, 2019 | 9.783 | 9.911 | 9.715 | 9.760 | 31,970 | +0.05(+0.54%) |
May 20, 2019 | 9.655 | 9.745 | 9.534 | 9.707 | 12,457 | +0.03(+0.27%) |
May 17, 2019 | 9.674 | 9.905 | 9.614 | 9.681 | 40,530 | -0.04(-0.38%) |
May 16, 2019 | 9.719 | 9.726 | 9.674 | 9.719 | 4,858 | +0.04(+0.39%) |
May 15, 2019 | 9.644 | 9.741 | 9.584 | 9.681 | 9,755 | -0.01(-0.08%) |
May 14, 2019 | 9.629 | 9.704 | 9.606 | 9.689 | 7,544 | +0.03(+0.31%) |
May 13, 2019 | 9.763 | 9.868 | 9.621 | 9.659 | 22,112 | -0.21(-2.12%) |
May 10, 2019 | 9.831 | 9.980 | 9.763 | 9.868 | 61,799 | +0.12(+1.23%) |
May 09, 2019 | 9.741 | 9.823 | 9.741 | 9.748 | 15,928 | +0.03(+0.31%) |
May 08, 2019 | 9.748 | 9.793 | 9.719 | 9.719 | 21,160 | +0.01(+0.15%) |
May 07, 2019 | 9.651 | 9.838 | 9.651 | 9.704 | 27,039 | -0.04(-0.46%) |
May 06, 2019 | 9.778 | 9.868 | 9.733 | 9.748 | 44,527 | -0.17(-1.73%) |
May 03, 2019 | 9.681 | 10.05 | 9.667 | 9.920 | 37,454 | +0.31(+3.27%) |
May 02, 2019 | 9.552 | 9.644 | 9.363 | 9.606 | 48,749 | +0.03(+0.31%) |
May 01, 2019 | 9.696 | 9.756 | 9.576 | 9.576 | 24,611 | -0.18(-1.84%) |
Apr 30, 2019 | 9.808 | 9.816 | 9.726 | 9.756 | 32,308 | -0.03(-0.31%) |
Apr 29, 2019 | 9.771 | 9.846 | 9.726 | 9.786 | 9,471 | +0.04(+0.38%) |
Apr 26, 2019 | 9.763 | 9.808 | 9.670 | 9.748 | 14,580 | +0.07(+0.69%) |
Apr 25, 2019 | 9.771 | 9.771 | 9.636 | 9.681 | 12,569 | -0.11(-1.14%) |
Apr 24, 2019 | 9.868 | 9.905 | 9.793 | 9.793 | 12,260 | -0.07(-0.68%) |
Apr 23, 2019 | 9.853 | 9.898 | 9.801 | 9.861 | 11,131 | +0.07(+0.76%) |
Apr 22, 2019 | 9.831 | 9.831 | 9.756 | 9.786 | 9,500 | -0.07(-0.76%) |
Apr 18, 2019 | 9.898 | 9.943 | 9.801 | 9.861 | 23,542 | -0.07(-0.75%) |
Apr 17, 2019 | 10.11 | 10.11 | 9.928 | 9.935 | 31,528 | -0.03(-0.30%) |
Apr 16, 2019 | 9.980 | 10.01 | 9.885 | 9.965 | 29,097 | +0.01(+0.08%) |
Apr 15, 2019 | 9.913 | 9.973 | 9.913 | 9.958 | 12,474 | +0.02(+0.23%) |
Apr 12, 2019 | 9.864 | 9.965 | 9.819 | 9.935 | 8,962 | +0.02(+0.23%) |
Apr 11, 2019 | 9.905 | 9.958 | 9.868 | 9.913 | 14,250 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.06 | 9.808 | 9.861 | 40,724 | -0.09(-0.90%) |
Apr 09, 2019 | 9.980 | 9.995 | 9.928 | 9.950 | 11,649 | +0.00(+0.00%) |
Apr 08, 2019 | 9.995 | 10.11 | 9.950 | 9.950 | 22,721 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.06 | 9.958 | 10.03 | 26,218 | +0.05(+0.52%) |
Apr 04, 2019 | 9.958 | 10.04 | 9.868 | 9.973 | 12,002 | -0.01(-0.07%) |
Apr 03, 2019 | 10.04 | 10.11 | 9.943 | 9.980 | 21,949 | -0.01(-0.15%) |
Apr 02, 2019 | 10.04 | 10.04 | 9.876 | 9.995 | 17,254 | +0.02(+0.22%) |