Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.087 | 9.094 | 9.047 | 9.094 | 154,606 | +0.03(+0.30%) |
Jun 27, 2019 | 9.080 | 9.094 | 9.053 | 9.067 | 147,450 | +0.02(+0.22%) |
Jun 26, 2019 | 9.067 | 9.094 | 9.047 | 9.047 | 159,867 | -0.01(-0.07%) |
Jun 25, 2019 | 9.114 | 9.116 | 9.040 | 9.053 | 120,667 | -0.05(-0.52%) |
Jun 24, 2019 | 9.074 | 9.114 | 9.060 | 9.101 | 146,888 | +0.03(+0.30%) |
Jun 21, 2019 | 9.094 | 9.114 | 9.053 | 9.074 | 287,868 | -0.03(-0.37%) |
Jun 20, 2019 | 9.101 | 9.114 | 9.094 | 9.107 | 159,823 | +0.02(+0.19%) |
Jun 19, 2019 | 9.076 | 9.100 | 9.050 | 9.090 | 92,132 | +0.01(+0.15%) |
Jun 18, 2019 | 9.083 | 9.123 | 9.058 | 9.076 | 103,163 | -0.01(-0.15%) |
Jun 17, 2019 | 9.063 | 9.096 | 9.063 | 9.090 | 106,183 | +0.03(+0.30%) |
Jun 14, 2019 | 9.070 | 9.103 | 9.063 | 9.063 | 138,783 | -0.01(-0.15%) |
Jun 13, 2019 | 9.063 | 9.103 | 9.063 | 9.076 | 88,682 | +0.02(+0.22%) |
Jun 12, 2019 | 9.043 | 9.117 | 9.043 | 9.056 | 106,463 | +0.01(+0.15%) |
Jun 11, 2019 | 9.016 | 9.063 | 9.003 | 9.043 | 89,126 | +0.05(+0.52%) |
Jun 10, 2019 | 8.989 | 9.016 | 8.985 | 8.996 | 154,474 | +0.01(+0.07%) |
Jun 07, 2019 | 9.003 | 9.023 | 8.982 | 8.989 | 123,131 | -0.03(-0.30%) |
Jun 06, 2019 | 9.036 | 9.036 | 8.956 | 9.016 | 133,400 | +0.01(+0.07%) |
Jun 05, 2019 | 9.023 | 9.043 | 8.989 | 9.009 | 125,800 | -0.01(-0.15%) |
Jun 04, 2019 | 8.989 | 9.036 | 8.989 | 9.023 | 129,248 | +0.04(+0.45%) |
Jun 03, 2019 | 9.016 | 9.076 | 8.982 | 8.982 | 137,960 | -0.06(-0.67%) |
May 31, 2019 | 9.110 | 9.117 | 9.043 | 9.043 | 209,740 | -0.09(-0.96%) |
May 30, 2019 | 9.110 | 9.137 | 9.107 | 9.130 | 113,334 | +0.03(+0.29%) |
May 29, 2019 | 9.103 | 9.123 | 9.083 | 9.103 | 190,149 | -0.01(-0.15%) |
May 28, 2019 | 9.110 | 9.143 | 9.098 | 9.117 | 99,865 | +0.01(+0.07%) |
May 24, 2019 | 9.103 | 9.143 | 9.083 | 9.110 | 71,254 | +0.04(+0.44%) |
May 23, 2019 | 9.070 | 9.110 | 9.029 | 9.070 | 133,656 | -0.04(-0.47%) |
May 22, 2019 | 9.119 | 9.132 | 9.079 | 9.113 | 203,358 | -0.04(-0.44%) |
May 21, 2019 | 9.146 | 9.166 | 9.133 | 9.153 | 156,209 | +0.04(+0.44%) |
May 20, 2019 | 9.099 | 9.139 | 9.086 | 9.113 | 144,074 | +0.00(+0.00%) |
May 17, 2019 | 9.119 | 9.146 | 9.099 | 9.113 | 151,102 | -0.01(-0.15%) |
May 16, 2019 | 9.113 | 9.126 | 9.093 | 9.126 | 179,066 | +0.03(+0.37%) |
May 15, 2019 | 9.066 | 9.096 | 9.066 | 9.093 | 104,929 | +0.03(+0.37%) |
May 14, 2019 | 9.033 | 9.079 | 9.012 | 9.059 | 138,164 | +0.05(+0.52%) |
May 13, 2019 | 9.012 | 9.026 | 8.992 | 9.012 | 152,227 | -0.04(-0.44%) |
May 10, 2019 | 9.039 | 9.059 | 9.026 | 9.053 | 126,518 | +0.03(+0.30%) |
May 09, 2019 | 9.012 | 9.039 | 9.012 | 9.026 | 111,058 | -0.03(-0.37%) |
May 08, 2019 | 9.099 | 9.103 | 9.019 | 9.059 | 200,171 | -0.03(-0.37%) |
May 07, 2019 | 9.146 | 9.153 | 9.079 | 9.093 | 128,180 | -0.07(-0.80%) |
May 06, 2019 | 9.106 | 9.166 | 9.106 | 9.166 | 125,240 | +0.03(+0.37%) |
May 03, 2019 | 9.179 | 9.226 | 9.113 | 9.133 | 243,742 | -0.03(-0.29%) |
May 02, 2019 | 9.153 | 9.185 | 9.146 | 9.159 | 203,359 | +0.01(+0.15%) |
May 01, 2019 | 9.159 | 9.159 | 9.133 | 9.146 | 110,820 | +0.02(+0.22%) |
Apr 30, 2019 | 9.093 | 9.133 | 9.093 | 9.126 | 135,527 | +0.03(+0.37%) |
Apr 29, 2019 | 9.073 | 9.099 | 9.073 | 9.093 | 171,727 | +0.02(+0.22%) |
Apr 26, 2019 | 9.059 | 9.093 | 9.059 | 9.073 | 145,705 | +0.01(+0.15%) |
Apr 25, 2019 | 9.066 | 9.066 | 9.012 | 9.059 | 112,343 | +0.01(+0.07%) |
Apr 24, 2019 | 9.086 | 9.086 | 9.046 | 9.053 | 139,708 | +0.00(+0.00%) |
Apr 23, 2019 | 9.019 | 9.059 | 9.012 | 9.053 | 262,322 | +0.04(+0.44%) |
Apr 22, 2019 | 9.026 | 9.039 | 9.006 | 9.012 | 111,235 | -0.02(-0.18%) |
Apr 18, 2019 | 9.015 | 9.042 | 9.015 | 9.029 | 71,754 | +0.01(+0.15%) |
Apr 17, 2019 | 9.015 | 9.048 | 9.009 | 9.015 | 138,249 | +0.01(+0.15%) |
Apr 16, 2019 | 9.002 | 9.022 | 8.995 | 9.002 | 140,833 | +0.03(+0.30%) |
Apr 15, 2019 | 8.982 | 8.989 | 8.956 | 8.975 | 204,301 | -0.01(-0.07%) |
Apr 12, 2019 | 8.969 | 8.995 | 8.956 | 8.982 | 253,703 | +0.03(+0.37%) |
Apr 11, 2019 | 8.962 | 8.982 | 8.936 | 8.949 | 125,617 | +0.00(+0.00%) |
Apr 10, 2019 | 8.916 | 8.956 | 8.916 | 8.949 | 252,107 | +0.06(+0.67%) |
Apr 09, 2019 | 8.889 | 8.916 | 8.856 | 8.889 | 311,604 | +0.01(+0.15%) |
Apr 08, 2019 | 8.883 | 8.902 | 8.869 | 8.876 | 575,424 | -0.01(-0.07%) |
Apr 05, 2019 | 8.909 | 8.922 | 8.843 | 8.883 | 822,161 | -0.04(-0.45%) |
Apr 04, 2019 | 8.902 | 8.949 | 8.896 | 8.922 | 126,299 | +0.00(+0.00%) |
Apr 03, 2019 | 8.969 | 8.976 | 8.916 | 8.922 | 202,163 | -0.05(-0.52%) |
Apr 02, 2019 | 8.863 | 8.989 | 8.853 | 8.969 | 313,696 | +0.12(+1.35%) |