Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.500 | 7.785 | 7.380 | 7.380 | 27,550 | -0.03(-0.45%) |
Jun 27, 2019 | 7.500 | 7.650 | 7.350 | 7.413 | 10,250 | -0.09(-1.16%) |
Jun 26, 2019 | 7.875 | 7.875 | 7.200 | 7.500 | 17,225 | -0.17(-2.15%) |
Jun 25, 2019 | 8.250 | 8.250 | 7.206 | 7.665 | 30,735 | -0.14(-1.84%) |
Jun 24, 2019 | 8.100 | 8.100 | 7.596 | 7.809 | 14,016 | -0.14(-1.74%) |
Jun 21, 2019 | 7.860 | 8.250 | 7.530 | 7.947 | 16,986 | +0.03(+0.38%) |
Jun 20, 2019 | 7.950 | 7.980 | 7.500 | 7.917 | 10,839 | +0.05(+0.69%) |
Jun 19, 2019 | 7.674 | 8.070 | 7.563 | 7.863 | 13,399 | +0.19(+2.50%) |
Jun 18, 2019 | 7.695 | 8.082 | 7.593 | 7.671 | 11,941 | +0.17(+2.28%) |
Jun 17, 2019 | 7.350 | 8.175 | 7.110 | 7.500 | 44,775 | +0.18(+2.46%) |
Jun 14, 2019 | 7.254 | 7.464 | 6.900 | 7.320 | 33,413 | +0.01(+0.12%) |
Jun 13, 2019 | 7.800 | 7.950 | 7.200 | 7.311 | 74,267 | -0.19(-2.52%) |
Jun 12, 2019 | 8.040 | 8.040 | 7.425 | 7.500 | 33,231 | -0.30(-3.81%) |
Jun 11, 2019 | 8.193 | 8.193 | 7.350 | 7.797 | 51,698 | -0.01(-0.08%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.791 | 7.803 | 55,743 | +0.00(+0.04%) |
Jun 07, 2019 | 8.100 | 8.196 | 7.800 | 7.800 | 25,333 | -0.30(-3.70%) |
Jun 06, 2019 | 8.640 | 8.640 | 7.980 | 8.100 | 38,720 | -0.30(-3.57%) |
Jun 05, 2019 | 8.700 | 9.000 | 8.100 | 8.400 | 59,303 | -0.60(-6.67%) |
Jun 04, 2019 | 10.50 | 10.50 | 8.700 | 9.000 | 254,187 | -0.02(-0.27%) |
Jun 03, 2019 | 9.588 | 9.897 | 8.700 | 9.024 | 84,549 | -0.73(-7.45%) |
May 31, 2019 | 8.964 | 9.750 | 8.625 | 9.750 | 148,773 | +0.79(+8.77%) |
May 30, 2019 | 8.970 | 9.123 | 8.610 | 8.964 | 20,808 | +0.22(+2.50%) |
May 29, 2019 | 9.267 | 9.267 | 8.550 | 8.745 | 32,941 | -0.56(-5.97%) |
May 28, 2019 | 9.000 | 9.300 | 8.700 | 9.300 | 60,214 | +0.46(+5.26%) |
May 24, 2019 | 8.550 | 9.000 | 8.400 | 8.835 | 28,396 | +0.36(+4.25%) |
May 23, 2019 | 8.625 | 8.904 | 8.400 | 8.475 | 18,882 | -0.15(-1.74%) |
May 22, 2019 | 9.090 | 9.090 | 8.430 | 8.625 | 22,643 | -0.29(-3.23%) |
May 21, 2019 | 9.000 | 9.150 | 8.700 | 8.913 | 26,191 | -0.23(-2.56%) |
May 20, 2019 | 9.390 | 9.438 | 8.400 | 9.147 | 70,607 | -0.24(-2.59%) |
May 17, 2019 | 8.550 | 9.600 | 8.100 | 9.390 | 146,263 | +1.29(+15.97%) |
May 16, 2019 | 8.130 | 8.337 | 7.848 | 8.097 | 36,882 | +0.30(+3.81%) |
May 15, 2019 | 8.100 | 8.304 | 7.734 | 7.800 | 39,789 | -0.15(-1.85%) |
May 14, 2019 | 8.100 | 8.430 | 7.800 | 7.947 | 49,637 | -0.12(-1.52%) |
May 13, 2019 | 8.100 | 8.400 | 7.860 | 8.070 | 48,905 | -0.04(-0.44%) |
May 10, 2019 | 8.235 | 8.571 | 7.875 | 8.106 | 45,920 | -0.46(-5.43%) |
May 09, 2019 | 8.778 | 9.111 | 8.250 | 8.571 | 36,963 | -0.27(-3.05%) |
May 08, 2019 | 9.150 | 9.150 | 8.685 | 8.841 | 22,810 | -0.01(-0.10%) |
May 07, 2019 | 9.000 | 9.147 | 8.700 | 8.850 | 26,870 | +0.03(+0.34%) |
May 06, 2019 | 9.000 | 9.237 | 8.700 | 8.820 | 30,219 | +0.09(+1.00%) |
May 03, 2019 | 9.300 | 9.600 | 8.733 | 8.733 | 55,230 | -0.24(-2.64%) |
May 02, 2019 | 9.000 | 9.150 | 8.850 | 8.970 | 22,953 | +0.02(+0.27%) |
May 01, 2019 | 9.300 | 9.300 | 8.850 | 8.946 | 20,511 | -0.20(-2.23%) |
Apr 30, 2019 | 9.150 | 9.153 | 8.685 | 9.150 | 21,952 | +0.36(+4.10%) |
Apr 29, 2019 | 9.150 | 9.315 | 8.775 | 8.790 | 41,910 | +0.01(+0.17%) |
Apr 26, 2019 | 8.700 | 8.850 | 8.130 | 8.775 | 44,706 | +0.08(+0.86%) |
Apr 25, 2019 | 9.300 | 9.300 | 8.700 | 8.700 | 54,005 | -0.12(-1.36%) |
Apr 24, 2019 | 9.600 | 9.600 | 8.565 | 8.820 | 67,879 | -0.36(-3.92%) |
Apr 23, 2019 | 9.600 | 9.600 | 8.889 | 9.180 | 121,825 | +0.33(+3.73%) |
Apr 22, 2019 | 9.297 | 9.330 | 8.640 | 8.850 | 114,502 | -0.45(-4.84%) |
Apr 18, 2019 | 9.990 | 10.14 | 8.655 | 9.300 | 674,930 | -4.20(-31.11%) |
Apr 17, 2019 | 15.00 | 15.00 | 13.50 | 13.50 | 40,523 | -1.50(-10.02%) |
Apr 16, 2019 | 14.70 | 15.30 | 14.47 | 15.00 | 17,552 | +0.69(+4.84%) |
Apr 15, 2019 | 16.12 | 16.20 | 14.16 | 14.31 | 43,974 | -1.89(-11.67%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.93 | 16.20 | 8,530 | +0.00(+0.00%) |
Apr 11, 2019 | 16.81 | 17.10 | 16.20 | 16.20 | 9,868 | -0.67(-3.98%) |
Apr 10, 2019 | 18.00 | 18.00 | 16.50 | 16.87 | 17,186 | -0.48(-2.78%) |
Apr 09, 2019 | 16.80 | 18.00 | 16.48 | 17.36 | 22,113 | +0.56(+3.32%) |
Apr 08, 2019 | 16.20 | 17.10 | 14.10 | 16.80 | 21,599 | +0.37(+2.26%) |
Apr 05, 2019 | 16.74 | 17.01 | 16.20 | 16.43 | 10,243 | -0.38(-2.23%) |
Apr 04, 2019 | 17.40 | 17.40 | 16.20 | 16.80 | 10,602 | -0.72(-4.11%) |
Apr 03, 2019 | 17.40 | 17.52 | 16.20 | 17.52 | 30,740 | -0.48(-2.67%) |
Apr 02, 2019 | 18.30 | 18.30 | 16.20 | 18.00 | 36,551 | +0.00(+0.00%) |