Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.240 | 9.600 | 9.070 | 9.585 | 75,600 | +0.34(+3.62%) |
Jun 27, 2019 | 9.600 | 9.600 | 9.250 | 9.250 | 67,759 | -0.48(-4.93%) |
Jun 26, 2019 | 9.970 | 10.00 | 9.460 | 9.730 | 30,398 | -0.25(-2.51%) |
Jun 25, 2019 | 9.980 | 9.980 | 9.551 | 9.980 | 20,622 | +0.00(+0.00%) |
Jun 24, 2019 | 9.940 | 9.980 | 9.400 | 9.980 | 58,234 | +0.03(+0.30%) |
Jun 21, 2019 | 9.650 | 9.950 | 9.370 | 9.950 | 124,300 | +0.31(+3.22%) |
Jun 20, 2019 | 9.210 | 9.779 | 9.200 | 9.640 | 141,571 | +0.53(+5.82%) |
Jun 19, 2019 | 9.720 | 9.890 | 9.010 | 9.110 | 45,674 | -0.73(-7.42%) |
Jun 18, 2019 | 9.590 | 9.970 | 9.580 | 9.840 | 71,877 | +0.14(+1.44%) |
Jun 17, 2019 | 9.170 | 9.700 | 9.003 | 9.700 | 60,879 | +0.53(+5.78%) |
Jun 14, 2019 | 8.700 | 9.200 | 8.670 | 9.170 | 49,100 | +0.46(+5.28%) |
Jun 13, 2019 | 8.580 | 8.890 | 8.181 | 8.710 | 45,964 | +0.13(+1.52%) |
Jun 12, 2019 | 8.410 | 8.740 | 8.350 | 8.580 | 38,612 | +0.13(+1.54%) |
Jun 11, 2019 | 8.340 | 8.700 | 8.010 | 8.450 | 40,938 | +0.04(+0.48%) |
Jun 10, 2019 | 7.920 | 8.440 | 7.920 | 8.410 | 30,449 | +0.16(+1.94%) |
Jun 07, 2019 | 7.920 | 8.759 | 7.920 | 8.250 | 60,000 | +0.46(+5.91%) |
Jun 06, 2019 | 8.270 | 8.839 | 7.770 | 7.790 | 89,749 | -0.41(-5.00%) |
Jun 05, 2019 | 9.450 | 9.450 | 8.200 | 8.200 | 91,818 | -1.45(-15.03%) |
Jun 04, 2019 | 8.600 | 9.690 | 8.566 | 9.650 | 24,829 | +0.70(+7.82%) |
Jun 03, 2019 | 9.900 | 9.900 | 8.930 | 8.950 | 28,847 | -0.78(-8.02%) |
May 31, 2019 | 10.25 | 10.46 | 9.600 | 9.730 | 24,100 | -0.53(-5.17%) |
May 30, 2019 | 10.02 | 10.41 | 10.01 | 10.26 | 42,053 | +0.33(+3.32%) |
May 29, 2019 | 9.100 | 10.23 | 9.100 | 9.930 | 168,524 | +0.73(+7.93%) |
May 28, 2019 | 9.120 | 9.490 | 9.060 | 9.200 | 108,554 | +0.19(+2.11%) |
May 24, 2019 | 9.120 | 9.830 | 9.000 | 9.010 | 88,900 | +0.01(+0.11%) |
May 23, 2019 | 8.990 | 9.730 | 8.990 | 9.000 | 90,821 | -0.19(-2.07%) |
May 22, 2019 | 9.410 | 9.730 | 9.110 | 9.190 | 80,012 | +0.05(+0.55%) |
May 21, 2019 | 9.230 | 9.880 | 9.050 | 9.140 | 178,970 | +0.14(+1.56%) |
May 20, 2019 | 9.100 | 9.560 | 9.000 | 9.000 | 112,616 | -0.23(-2.49%) |
May 17, 2019 | 9.490 | 9.807 | 9.100 | 9.230 | 72,000 | -0.47(-4.85%) |
May 16, 2019 | 9.810 | 10.02 | 9.700 | 9.700 | 48,202 | -0.18(-1.82%) |
May 15, 2019 | 9.690 | 10.00 | 9.690 | 9.880 | 15,946 | +0.08(+0.82%) |
May 14, 2019 | 9.970 | 10.32 | 9.800 | 9.800 | 86,537 | -0.12(-1.21%) |
May 13, 2019 | 9.700 | 10.25 | 9.270 | 9.920 | 66,532 | +0.12(+1.22%) |
May 10, 2019 | 9.930 | 10.38 | 9.800 | 9.800 | 110,900 | -0.44(-4.30%) |
May 09, 2019 | 10.26 | 10.61 | 10.15 | 10.24 | 48,221 | -0.20(-1.92%) |
May 08, 2019 | 10.50 | 10.78 | 10.30 | 10.44 | 52,220 | -0.05(-0.48%) |
May 07, 2019 | 10.46 | 10.86 | 10.11 | 10.49 | 110,926 | -0.03(-0.29%) |
May 06, 2019 | 10.25 | 10.73 | 10.10 | 10.52 | 47,804 | -0.08(-0.75%) |
May 03, 2019 | 10.57 | 10.80 | 10.57 | 10.60 | 157,700 | +0.05(+0.47%) |
May 02, 2019 | 10.73 | 10.88 | 10.52 | 10.55 | 170,307 | -0.18(-1.68%) |
May 01, 2019 | 10.96 | 11.37 | 10.70 | 10.73 | 144,336 | -0.31(-2.81%) |
Apr 30, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 130,883 | +0.09(+0.82%) |
Apr 29, 2019 | 10.77 | 11.37 | 10.77 | 10.95 | 219,782 | +0.11(+1.01%) |
Apr 26, 2019 | 11.04 | 11.27 | 10.60 | 10.84 | 70,000 | -0.35(-3.13%) |
Apr 25, 2019 | 10.95 | 11.29 | 10.80 | 11.19 | 117,151 | +0.14(+1.27%) |
Apr 24, 2019 | 11.19 | 11.60 | 10.80 | 11.05 | 341,784 | -0.32(-2.81%) |
Apr 23, 2019 | 12.00 | 12.24 | 11.15 | 11.37 | 210,608 | -0.63(-5.25%) |
Apr 22, 2019 | 11.22 | 12.30 | 11.08 | 12.00 | 520,515 | +0.63(+5.54%) |
Apr 18, 2019 | 11.50 | 11.50 | 11.13 | 11.37 | 9,700 | -0.13(-1.13%) |
Apr 17, 2019 | 11.35 | 11.50 | 11.08 | 11.50 | 24,893 | +0.32(+2.86%) |
Apr 16, 2019 | 11.22 | 11.45 | 10.95 | 11.18 | 93,215 | +0.08(+0.72%) |
Apr 15, 2019 | 10.73 | 11.20 | 10.73 | 11.10 | 56,436 | +0.40(+3.74%) |
Apr 12, 2019 | 11.11 | 11.26 | 10.70 | 10.70 | 52,300 | -0.36(-3.25%) |
Apr 11, 2019 | 11.00 | 11.27 | 10.85 | 11.06 | 49,624 | +0.08(+0.73%) |
Apr 10, 2019 | 10.62 | 11.08 | 10.56 | 10.98 | 131,457 | +0.22(+2.04%) |
Apr 09, 2019 | 10.73 | 11.27 | 10.52 | 10.76 | 202,827 | -0.07(-0.65%) |
Apr 08, 2019 | 10.97 | 10.97 | 10.47 | 10.83 | 18,897 | -0.11(-1.01%) |
Apr 05, 2019 | 10.89 | 10.99 | 10.13 | 10.94 | 62,100 | +0.12(+1.11%) |
Apr 04, 2019 | 10.84 | 10.90 | 10.36 | 10.82 | 50,256 | -0.07(-0.64%) |
Apr 03, 2019 | 10.83 | 11.29 | 10.61 | 10.89 | 48,987 | +0.14(+1.30%) |
Apr 02, 2019 | 10.67 | 11.01 | 10.51 | 10.75 | 23,552 | +0.15(+1.42%) |