Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.841 | 7.979 | 7.841 | 7.938 | 12,158 | +0.19(+2.39%) |
Jun 27, 2019 | 7.834 | 7.834 | 7.693 | 7.753 | 6,471 | -0.08(-1.05%) |
Jun 26, 2019 | 7.879 | 7.955 | 7.835 | 7.835 | 2,970 | -0.12(-1.47%) |
Jun 25, 2019 | 8.030 | 8.077 | 7.752 | 7.952 | 26,606 | -0.15(-1.79%) |
Jun 24, 2019 | 8.091 | 8.222 | 8.091 | 8.097 | 1,819 | -0.19(-2.32%) |
Jun 21, 2019 | 8.345 | 8.345 | 8.092 | 8.289 | 2,627 | -0.08(-0.99%) |
Jun 20, 2019 | 8.306 | 8.372 | 8.306 | 8.372 | 2,171 | +0.05(+0.57%) |
Jun 19, 2019 | 8.373 | 8.440 | 8.232 | 8.325 | 3,040 | +0.06(+0.69%) |
Jun 18, 2019 | 8.493 | 8.496 | 8.267 | 8.267 | 3,994 | -0.32(-3.77%) |
Jun 17, 2019 | 8.530 | 8.647 | 8.530 | 8.591 | 1,625 | +0.14(+1.61%) |
Jun 14, 2019 | 8.368 | 8.482 | 8.298 | 8.455 | 2,773 | +0.15(+1.83%) |
Jun 13, 2019 | 8.469 | 8.681 | 8.236 | 8.303 | 4,134 | -0.27(-3.20%) |
Jun 12, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 986 | +0.21(+2.51%) |
Jun 11, 2019 | 8.338 | 8.368 | 8.321 | 8.368 | 840 | +0.17(+2.08%) |
Jun 10, 2019 | 8.428 | 8.428 | 8.195 | 8.198 | 1,801 | -0.11(-1.36%) |
Jun 07, 2019 | 8.647 | 8.647 | 8.311 | 8.311 | 3,064 | -0.32(-3.65%) |
Jun 06, 2019 | 8.661 | 8.743 | 8.510 | 8.626 | 3,977 | -0.13(-1.49%) |
Jun 05, 2019 | 8.119 | 8.756 | 8.119 | 8.756 | 18,563 | +0.59(+7.20%) |
Jun 04, 2019 | 7.694 | 8.169 | 7.694 | 8.169 | 6,396 | +0.41(+5.32%) |
Jun 03, 2019 | 7.852 | 7.921 | 7.729 | 7.756 | 9,075 | +0.01(+0.09%) |
May 31, 2019 | 7.742 | 7.807 | 7.736 | 7.749 | 3,064 | -0.06(-0.79%) |
May 30, 2019 | 8.016 | 8.016 | 7.811 | 7.811 | 2,486 | -0.13(-1.69%) |
May 29, 2019 | 8.251 | 8.251 | 7.884 | 7.945 | 6,925 | -0.37(-4.41%) |
May 28, 2019 | 8.714 | 8.714 | 8.311 | 8.311 | 5,732 | -0.45(-5.12%) |
May 24, 2019 | 8.760 | 8.760 | 8.760 | 450 | +0.00(+0.00%) | |
May 23, 2019 | 8.760 | 8.810 | 8.760 | 8.760 | 1,692 | -0.02(-0.23%) |
May 22, 2019 | 8.862 | 8.862 | 8.780 | 8.780 | 3,862 | +0.03(+0.33%) |
May 21, 2019 | 8.596 | 8.839 | 8.576 | 8.751 | 3,596 | -0.11(-1.19%) |
May 20, 2019 | 8.856 | 8.856 | 382 | +0.00(+0.00%) | ||
May 17, 2019 | 8.839 | 8.856 | 8.733 | 8.856 | 3,681 | +0.17(+1.90%) |
May 16, 2019 | 8.787 | 8.787 | 8.665 | 8.691 | 2,154 | -0.15(-1.75%) |
May 15, 2019 | 8.597 | 8.846 | 8.597 | 8.846 | 3,195 | +0.09(+0.98%) |
May 14, 2019 | 8.083 | 8.760 | 8.083 | 8.760 | 1,194 | +0.34(+4.10%) |
May 13, 2019 | 8.583 | 8.583 | 8.359 | 8.415 | 8,399 | -0.19(-2.19%) |
May 10, 2019 | 8.733 | 8.733 | 8.577 | 8.604 | 5,154 | -0.18(-2.04%) |
May 09, 2019 | 9.038 | 9.310 | 8.740 | 8.783 | 7,684 | -0.38(-4.19%) |
May 08, 2019 | 9.099 | 9.269 | 9.082 | 9.167 | 5,675 | +0.43(+4.90%) |
May 07, 2019 | 9.717 | 9.717 | 8.530 | 8.739 | 24,498 | -0.84(-8.72%) |
May 06, 2019 | 9.643 | 9.751 | 9.575 | 9.575 | 5,146 | +0.00(+0.05%) |
May 03, 2019 | 10.03 | 10.03 | 9.570 | 9.570 | 7,804 | -0.31(-3.16%) |
May 02, 2019 | 9.948 | 10.02 | 9.838 | 9.882 | 5,485 | -0.09(-0.93%) |
May 01, 2019 | 10.06 | 10.06 | 9.846 | 9.975 | 11,604 | +0.05(+0.54%) |
Apr 30, 2019 | 10.19 | 10.19 | 9.853 | 9.921 | 11,613 | -0.16(-1.62%) |
Apr 29, 2019 | 10.05 | 10.18 | 10.05 | 10.08 | 4,557 | +0.09(+0.85%) |
Apr 26, 2019 | 9.965 | 10.03 | 9.909 | 9.999 | 17,525 | +0.09(+0.89%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.756 | 9.911 | 16,354 | -0.12(-1.21%) |
Apr 24, 2019 | 9.696 | 10.07 | 9.696 | 10.03 | 19,781 | +0.73(+7.82%) |
Apr 23, 2019 | 9.332 | 9.343 | 9.272 | 9.305 | 4,497 | -0.12(-1.29%) |
Apr 22, 2019 | 9.426 | 9.608 | 9.400 | 9.426 | 14,315 | +0.21(+2.26%) |
Apr 18, 2019 | 8.794 | 9.272 | 8.794 | 9.218 | 20,346 | +0.37(+4.16%) |
Apr 17, 2019 | 8.801 | 8.921 | 8.801 | 8.850 | 4,488 | +0.00(+0.01%) |
Apr 16, 2019 | 8.740 | 8.937 | 8.740 | 8.849 | 8,925 | +0.12(+1.41%) |
Apr 15, 2019 | 8.733 | 8.733 | 8.693 | 8.726 | 3,216 | +0.03(+0.39%) |
Apr 12, 2019 | 8.625 | 8.693 | 8.583 | 8.693 | 4,158 | +0.02(+0.23%) |
Apr 11, 2019 | 8.713 | 8.713 | 8.673 | 8.673 | 3,078 | +0.03(+0.31%) |
Apr 10, 2019 | 8.686 | 8.753 | 8.646 | 8.646 | 4,473 | +0.05(+0.54%) |
Apr 09, 2019 | 8.282 | 8.612 | 8.282 | 8.599 | 14,363 | +0.41(+4.94%) |
Apr 08, 2019 | 8.181 | 8.248 | 8.181 | 8.194 | 5,006 | +0.05(+0.58%) |
Apr 05, 2019 | 8.167 | 8.194 | 8.140 | 8.147 | 2,079 | +0.01(+0.08%) |
Apr 04, 2019 | 8.248 | 8.584 | 8.140 | 8.140 | 38,610 | -0.34(-3.97%) |
Apr 03, 2019 | 8.544 | 8.551 | 8.459 | 8.477 | 6,652 | +0.07(+0.80%) |
Apr 02, 2019 | 8.517 | 8.517 | 8.410 | 8.410 | 2,866 | -0.12(-1.42%) |