Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.585 | 9.701 | 9.550 | 9.660 | 78,763 | +0.14(+1.51%) |
Jun 27, 2019 | 9.434 | 9.543 | 9.434 | 9.516 | 77,735 | +0.11(+1.17%) |
Jun 26, 2019 | 9.578 | 9.595 | 9.399 | 9.406 | 114,491 | -0.18(-1.86%) |
Jun 25, 2019 | 9.729 | 9.735 | 9.585 | 9.585 | 102,515 | -0.12(-1.20%) |
Jun 24, 2019 | 9.873 | 9.873 | 9.639 | 9.701 | 75,528 | -0.12(-1.26%) |
Jun 21, 2019 | 9.934 | 9.955 | 9.776 | 9.825 | 85,765 | -0.11(-1.10%) |
Jun 20, 2019 | 9.859 | 10.01 | 9.735 | 9.934 | 135,386 | +0.09(+0.91%) |
Jun 19, 2019 | 9.873 | 9.914 | 9.797 | 9.845 | 63,464 | -0.01(-0.07%) |
Jun 18, 2019 | 9.852 | 9.962 | 9.845 | 9.852 | 63,667 | +0.03(+0.28%) |
Jun 17, 2019 | 9.811 | 9.872 | 9.770 | 9.825 | 75,967 | +0.05(+0.56%) |
Jun 14, 2019 | 9.790 | 9.852 | 9.750 | 9.770 | 87,270 | -0.05(-0.49%) |
Jun 13, 2019 | 9.859 | 9.990 | 9.798 | 9.818 | 130,506 | -0.03(-0.28%) |
Jun 12, 2019 | 9.729 | 9.888 | 9.715 | 9.845 | 86,361 | +0.14(+1.48%) |
Jun 11, 2019 | 9.865 | 9.913 | 9.688 | 9.702 | 78,914 | -0.17(-1.73%) |
Jun 10, 2019 | 9.804 | 9.886 | 9.777 | 9.872 | 164,083 | +0.07(+0.70%) |
Jun 07, 2019 | 9.497 | 9.879 | 9.443 | 9.804 | 306,987 | +0.35(+3.75%) |
Jun 06, 2019 | 9.443 | 9.504 | 9.427 | 9.450 | 162,939 | +0.01(+0.07%) |
Jun 05, 2019 | 9.450 | 9.490 | 9.409 | 9.443 | 120,933 | +0.05(+0.58%) |
Jun 04, 2019 | 9.484 | 9.503 | 9.381 | 9.388 | 156,309 | -0.06(-0.65%) |
Jun 03, 2019 | 9.436 | 9.538 | 9.354 | 9.450 | 196,615 | +0.04(+0.43%) |
May 31, 2019 | 9.231 | 9.409 | 9.184 | 9.409 | 247,584 | +0.15(+1.62%) |
May 30, 2019 | 9.163 | 9.259 | 9.150 | 9.259 | 103,997 | +0.11(+1.19%) |
May 29, 2019 | 9.218 | 9.226 | 9.109 | 9.150 | 111,980 | -0.05(-0.59%) |
May 28, 2019 | 9.286 | 9.293 | 9.197 | 9.204 | 208,740 | +0.00(+0.00%) |
May 24, 2019 | 9.204 | 9.225 | 9.170 | 9.204 | 111,178 | +0.06(+0.67%) |
May 23, 2019 | 9.054 | 9.143 | 9.054 | 9.143 | 95,333 | +0.03(+0.30%) |
May 22, 2019 | 9.081 | 9.129 | 9.047 | 9.116 | 172,338 | +0.07(+0.75%) |
May 21, 2019 | 9.068 | 9.136 | 9.047 | 9.047 | 173,832 | -0.02(-0.23%) |
May 20, 2019 | 9.156 | 9.156 | 9.041 | 9.068 | 198,664 | -0.05(-0.60%) |
May 17, 2019 | 9.238 | 9.238 | 9.122 | 9.122 | 113,378 | -0.12(-1.33%) |
May 16, 2019 | 9.143 | 9.252 | 9.136 | 9.245 | 131,435 | +0.10(+1.12%) |
May 15, 2019 | 9.252 | 9.272 | 9.139 | 9.143 | 261,911 | -0.16(-1.76%) |
May 14, 2019 | 9.047 | 9.306 | 9.017 | 9.306 | 87,506 | +0.29(+3.25%) |
May 13, 2019 | 9.020 | 9.067 | 8.945 | 9.013 | 131,345 | -0.05(-0.52%) |
May 10, 2019 | 8.966 | 9.067 | 8.966 | 9.061 | 126,312 | +0.05(+0.53%) |
May 09, 2019 | 9.027 | 9.054 | 8.949 | 9.013 | 139,728 | -0.02(-0.23%) |
May 08, 2019 | 8.925 | 9.192 | 8.884 | 9.034 | 156,547 | +0.06(+0.68%) |
May 07, 2019 | 9.291 | 9.306 | 8.945 | 8.973 | 202,583 | -0.26(-2.86%) |
May 06, 2019 | 9.223 | 9.278 | 9.191 | 9.237 | 95,668 | -0.02(-0.22%) |
May 03, 2019 | 9.264 | 9.298 | 9.210 | 9.257 | 92,373 | +0.04(+0.44%) |
May 02, 2019 | 9.311 | 9.358 | 9.210 | 9.217 | 89,175 | -0.09(-0.95%) |
May 01, 2019 | 9.189 | 9.354 | 9.176 | 9.305 | 165,480 | +0.13(+1.40%) |
Apr 30, 2019 | 9.074 | 9.183 | 9.013 | 9.176 | 100,397 | +0.15(+1.65%) |
Apr 29, 2019 | 9.122 | 9.142 | 9.006 | 9.027 | 79,491 | -0.09(-0.97%) |
Apr 26, 2019 | 9.149 | 9.169 | 9.095 | 9.115 | 97,390 | +0.00(+0.00%) |
Apr 25, 2019 | 9.054 | 9.135 | 9.000 | 9.115 | 142,672 | +0.07(+0.75%) |
Apr 24, 2019 | 8.871 | 9.047 | 8.837 | 9.047 | 146,436 | +0.22(+2.46%) |
Apr 23, 2019 | 8.661 | 8.830 | 8.661 | 8.830 | 139,363 | +0.18(+2.12%) |
Apr 22, 2019 | 8.776 | 8.776 | 8.607 | 8.647 | 115,091 | -0.06(-0.70%) |
Apr 18, 2019 | 8.681 | 8.762 | 8.661 | 8.708 | 211,897 | +0.00(+0.00%) |
Apr 17, 2019 | 8.830 | 8.863 | 8.701 | 8.708 | 153,305 | -0.08(-0.93%) |
Apr 16, 2019 | 8.939 | 8.945 | 8.790 | 8.790 | 120,962 | -0.16(-1.82%) |
Apr 15, 2019 | 8.959 | 8.959 | 8.925 | 8.952 | 80,524 | -0.01(-0.08%) |
Apr 12, 2019 | 8.966 | 8.966 | 8.878 | 8.959 | 91,893 | +0.05(+0.53%) |
Apr 11, 2019 | 8.925 | 8.963 | 8.898 | 8.912 | 121,321 | -0.02(-0.23%) |
Apr 10, 2019 | 8.898 | 8.945 | 8.898 | 8.932 | 83,441 | +0.04(+0.45%) |
Apr 09, 2019 | 8.952 | 8.959 | 8.885 | 8.892 | 79,369 | -0.05(-0.60%) |
Apr 08, 2019 | 8.932 | 8.945 | 8.905 | 8.945 | 74,075 | +0.00(+0.00%) |
Apr 05, 2019 | 8.952 | 8.959 | 8.878 | 8.945 | 55,818 | +0.04(+0.45%) |
Apr 04, 2019 | 8.919 | 8.952 | 8.871 | 8.905 | 102,806 | -0.04(-0.45%) |
Apr 03, 2019 | 8.952 | 8.952 | 8.878 | 8.945 | 140,575 | +0.01(+0.08%) |
Apr 02, 2019 | 8.898 | 8.939 | 8.858 | 8.939 | 105,006 | +0.03(+0.38%) |