Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.990 | 8.270 | 7.490 | 8.050 | 1,264,600 | +0.12(+1.51%) |
Jun 27, 2019 | 7.370 | 8.180 | 7.300 | 7.930 | 226,089 | +0.60(+8.19%) |
Jun 26, 2019 | 7.460 | 7.770 | 7.280 | 7.330 | 210,908 | +0.02(+0.27%) |
Jun 25, 2019 | 7.370 | 7.590 | 7.180 | 7.310 | 125,215 | -0.06(-0.81%) |
Jun 24, 2019 | 7.690 | 7.690 | 7.260 | 7.370 | 211,958 | -0.32(-4.16%) |
Jun 21, 2019 | 7.670 | 7.730 | 7.250 | 7.690 | 203,900 | +0.02(+0.26%) |
Jun 20, 2019 | 7.800 | 7.860 | 7.570 | 7.670 | 199,352 | +0.10(+1.32%) |
Jun 19, 2019 | 7.630 | 7.750 | 7.330 | 7.570 | 110,917 | -0.02(-0.26%) |
Jun 18, 2019 | 7.510 | 7.850 | 7.370 | 7.590 | 136,196 | +0.22(+2.99%) |
Jun 17, 2019 | 7.060 | 7.450 | 6.760 | 7.370 | 153,886 | +0.31(+4.39%) |
Jun 14, 2019 | 7.240 | 7.278 | 6.940 | 7.060 | 141,000 | -0.20(-2.75%) |
Jun 13, 2019 | 7.500 | 7.810 | 7.210 | 7.260 | 258,791 | -0.05(-0.68%) |
Jun 12, 2019 | 8.020 | 8.020 | 7.300 | 7.310 | 166,967 | -0.80(-9.86%) |
Jun 11, 2019 | 8.320 | 8.480 | 7.930 | 8.110 | 150,389 | -0.09(-1.10%) |
Jun 10, 2019 | 8.320 | 8.960 | 8.140 | 8.200 | 286,016 | -0.07(-0.85%) |
Jun 07, 2019 | 8.130 | 8.510 | 7.640 | 8.270 | 193,300 | +0.19(+2.35%) |
Jun 06, 2019 | 8.450 | 8.760 | 7.840 | 8.080 | 261,424 | -0.35(-4.15%) |
Jun 05, 2019 | 8.800 | 8.800 | 8.000 | 8.430 | 243,254 | -0.37(-4.20%) |
Jun 04, 2019 | 7.560 | 8.980 | 7.560 | 8.800 | 480,239 | +1.49(+20.38%) |
Jun 03, 2019 | 6.800 | 7.450 | 6.790 | 7.310 | 122,738 | +0.52(+7.66%) |
May 31, 2019 | 6.590 | 6.950 | 6.480 | 6.790 | 212,700 | +0.01(+0.15%) |
May 30, 2019 | 7.050 | 7.360 | 6.520 | 6.780 | 147,059 | -0.30(-4.24%) |
May 29, 2019 | 7.300 | 7.310 | 6.940 | 7.080 | 150,466 | -0.38(-5.09%) |
May 28, 2019 | 7.200 | 7.740 | 7.170 | 7.460 | 165,014 | +0.22(+3.04%) |
May 24, 2019 | 7.740 | 7.750 | 7.210 | 7.240 | 109,700 | -0.35(-4.61%) |
May 23, 2019 | 7.350 | 7.620 | 7.006 | 7.590 | 226,569 | -0.03(-0.39%) |
May 22, 2019 | 8.380 | 8.400 | 7.320 | 7.620 | 192,121 | -0.76(-9.07%) |
May 21, 2019 | 8.280 | 8.580 | 8.090 | 8.380 | 149,537 | +0.14(+1.70%) |
May 20, 2019 | 8.270 | 8.420 | 7.270 | 8.240 | 479,112 | -0.15(-1.79%) |
May 17, 2019 | 9.460 | 9.500 | 8.320 | 8.390 | 199,000 | -1.21(-12.60%) |
May 16, 2019 | 10.33 | 10.33 | 9.510 | 9.600 | 137,634 | -0.75(-7.25%) |
May 15, 2019 | 9.880 | 10.99 | 9.855 | 10.35 | 202,856 | +0.27(+2.68%) |
May 14, 2019 | 9.350 | 10.15 | 9.290 | 10.08 | 137,164 | +0.81(+8.74%) |
May 13, 2019 | 9.900 | 10.12 | 9.130 | 9.270 | 214,949 | -0.82(-8.13%) |
May 10, 2019 | 10.68 | 10.88 | 9.865 | 10.09 | 156,200 | -0.68(-6.31%) |
May 09, 2019 | 11.01 | 11.01 | 10.30 | 10.77 | 136,146 | -0.41(-3.67%) |
May 08, 2019 | 10.93 | 11.51 | 10.90 | 11.18 | 106,370 | +0.23(+2.10%) |
May 07, 2019 | 11.38 | 11.39 | 10.75 | 10.95 | 109,653 | -0.51(-4.45%) |
May 06, 2019 | 10.79 | 11.54 | 10.63 | 11.46 | 116,939 | +0.49(+4.47%) |
May 03, 2019 | 10.61 | 11.43 | 10.30 | 10.97 | 212,500 | +0.32(+3.00%) |
May 02, 2019 | 12.05 | 12.71 | 9.290 | 10.65 | 500,232 | -1.52(-12.49%) |
May 01, 2019 | 12.78 | 13.06 | 12.07 | 12.17 | 122,735 | -0.62(-4.85%) |
Apr 30, 2019 | 13.82 | 13.82 | 12.48 | 12.79 | 166,236 | -0.85(-6.23%) |
Apr 29, 2019 | 13.22 | 13.88 | 13.10 | 13.64 | 82,794 | +0.43(+3.26%) |
Apr 26, 2019 | 13.34 | 13.50 | 12.93 | 13.21 | 108,200 | -0.23(-1.71%) |
Apr 25, 2019 | 14.17 | 14.17 | 13.34 | 13.44 | 123,300 | -0.83(-5.82%) |
Apr 24, 2019 | 14.48 | 14.52 | 13.91 | 14.27 | 111,196 | -0.23(-1.59%) |
Apr 23, 2019 | 14.66 | 14.71 | 14.36 | 14.50 | 144,724 | -0.08(-0.55%) |
Apr 22, 2019 | 14.18 | 14.72 | 13.89 | 14.58 | 176,761 | +0.56(+3.99%) |
Apr 18, 2019 | 14.13 | 14.25 | 13.53 | 14.02 | 97,700 | -0.09(-0.64%) |
Apr 17, 2019 | 14.31 | 14.47 | 13.89 | 14.11 | 99,352 | -0.06(-0.42%) |
Apr 16, 2019 | 13.70 | 14.57 | 13.55 | 14.17 | 142,266 | +0.57(+4.19%) |
Apr 15, 2019 | 14.11 | 14.22 | 13.39 | 13.60 | 163,407 | -0.51(-3.61%) |
Apr 12, 2019 | 15.16 | 15.29 | 14.01 | 14.11 | 166,500 | -0.79(-5.30%) |
Apr 11, 2019 | 15.86 | 15.86 | 14.87 | 14.90 | 115,110 | -0.98(-6.17%) |
Apr 10, 2019 | 15.93 | 16.15 | 15.57 | 15.88 | 59,968 | +0.15(+0.95%) |
Apr 09, 2019 | 16.25 | 16.42 | 15.52 | 15.73 | 112,760 | -0.60(-3.67%) |
Apr 08, 2019 | 16.59 | 16.87 | 16.22 | 16.33 | 94,486 | -0.16(-0.97%) |
Apr 05, 2019 | 16.03 | 16.84 | 16.01 | 16.49 | 156,900 | +0.56(+3.52%) |
Apr 04, 2019 | 15.70 | 16.12 | 15.44 | 15.93 | 83,303 | +0.20(+1.27%) |
Apr 03, 2019 | 16.18 | 16.52 | 15.64 | 15.73 | 92,360 | -0.32(-1.99%) |
Apr 02, 2019 | 16.35 | 16.40 | 15.63 | 16.05 | 177,333 | -0.19(-1.17%) |