Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.424 | 8.625 | 8.216 | 8.625 | 160,093 | +0.46(+5.57%) |
Jun 27, 2019 | 8.601 | 8.601 | 7.815 | 8.169 | 201,383 | -0.28(-3.29%) |
Jun 26, 2019 | 9.836 | 9.982 | 8.193 | 8.447 | 174,901 | -1.31(-13.44%) |
Jun 25, 2019 | 9.465 | 9.874 | 9.234 | 9.758 | 775,298 | +0.35(+3.69%) |
Jun 24, 2019 | 9.411 | 9.543 | 9.348 | 9.411 | 47,258 | -0.02(-0.25%) |
Jun 21, 2019 | 9.350 | 9.458 | 9.126 | 9.435 | 70,907 | +0.02(+0.25%) |
Jun 20, 2019 | 9.843 | 9.843 | 9.237 | 9.411 | 44,267 | -0.43(-4.39%) |
Jun 19, 2019 | 9.743 | 9.843 | 9.643 | 9.843 | 83,015 | +0.05(+0.55%) |
Jun 18, 2019 | 9.913 | 10.03 | 9.681 | 9.789 | 17,334 | -0.11(-1.09%) |
Jun 17, 2019 | 9.998 | 10.01 | 9.859 | 9.897 | 15,169 | -0.10(-1.00%) |
Jun 14, 2019 | 10.04 | 10.06 | 9.959 | 9.998 | 10,759 | +0.01(+0.08%) |
Jun 13, 2019 | 9.758 | 10.01 | 9.758 | 9.990 | 16,240 | +0.19(+1.97%) |
Jun 12, 2019 | 9.712 | 9.797 | 9.681 | 9.797 | 6,091 | +0.05(+0.47%) |
Jun 11, 2019 | 9.812 | 9.843 | 9.643 | 9.751 | 14,618 | -0.03(-0.32%) |
Jun 10, 2019 | 9.867 | 9.867 | 9.566 | 9.782 | 17,277 | -0.08(-0.78%) |
Jun 07, 2019 | 9.604 | 9.897 | 9.604 | 9.859 | 11,018 | +0.23(+2.40%) |
Jun 06, 2019 | 9.743 | 9.797 | 9.573 | 9.627 | 11,878 | -0.15(-1.58%) |
Jun 05, 2019 | 9.859 | 9.890 | 9.728 | 9.782 | 20,978 | -0.12(-1.17%) |
Jun 04, 2019 | 9.882 | 9.967 | 9.805 | 9.897 | 19,882 | +0.03(+0.31%) |
Jun 03, 2019 | 9.913 | 9.913 | 9.774 | 9.867 | 14,465 | +0.02(+0.16%) |
May 31, 2019 | 9.820 | 9.913 | 9.766 | 9.851 | 28,389 | -0.05(-0.47%) |
May 30, 2019 | 9.874 | 9.982 | 9.836 | 9.897 | 13,891 | +0.04(+0.39%) |
May 29, 2019 | 9.882 | 9.921 | 9.805 | 9.859 | 27,018 | -0.13(-1.31%) |
May 28, 2019 | 9.982 | 10.09 | 9.913 | 9.990 | 31,471 | -0.04(-0.38%) |
May 24, 2019 | 10.01 | 10.05 | 9.967 | 10.03 | 30,722 | +0.05(+0.54%) |
May 23, 2019 | 9.959 | 10.03 | 9.928 | 9.975 | 20,804 | -0.05(-0.54%) |
May 22, 2019 | 9.994 | 10.07 | 9.963 | 10.03 | 23,998 | +0.03(+0.31%) |
May 21, 2019 | 10.02 | 10.15 | 9.951 | 9.998 | 31,211 | +0.05(+0.54%) |
May 20, 2019 | 9.890 | 9.982 | 9.766 | 9.944 | 12,161 | +0.03(+0.27%) |
May 17, 2019 | 9.909 | 10.15 | 9.848 | 9.917 | 39,568 | -0.04(-0.38%) |
May 16, 2019 | 9.955 | 9.963 | 9.909 | 9.955 | 4,742 | +0.04(+0.39%) |
May 15, 2019 | 9.878 | 9.978 | 9.817 | 9.917 | 9,523 | -0.01(-0.08%) |
May 14, 2019 | 9.863 | 9.940 | 9.840 | 9.924 | 7,365 | +0.03(+0.31%) |
May 13, 2019 | 10.00 | 10.11 | 9.855 | 9.894 | 21,587 | -0.21(-2.12%) |
May 10, 2019 | 10.07 | 10.22 | 10.00 | 10.11 | 60,331 | +0.12(+1.23%) |
May 09, 2019 | 9.978 | 10.06 | 9.978 | 9.986 | 15,550 | +0.03(+0.31%) |
May 08, 2019 | 9.986 | 10.03 | 9.955 | 9.955 | 20,657 | +0.02(+0.15%) |
May 07, 2019 | 9.886 | 10.08 | 9.886 | 9.940 | 26,397 | -0.05(-0.46%) |
May 06, 2019 | 10.02 | 10.11 | 9.970 | 9.986 | 43,470 | -0.18(-1.73%) |
May 03, 2019 | 9.917 | 10.30 | 9.903 | 10.16 | 36,564 | +0.32(+3.27%) |
May 02, 2019 | 9.784 | 9.878 | 9.591 | 9.840 | 47,591 | +0.03(+0.31%) |
May 01, 2019 | 9.932 | 9.993 | 9.809 | 9.809 | 24,026 | -0.18(-1.84%) |
Apr 30, 2019 | 10.05 | 10.05 | 9.963 | 9.993 | 31,541 | -0.03(-0.31%) |
Apr 29, 2019 | 10.01 | 10.09 | 9.963 | 10.02 | 9,246 | +0.04(+0.38%) |
Apr 26, 2019 | 10.00 | 10.05 | 9.905 | 9.986 | 14,234 | +0.07(+0.69%) |
Apr 25, 2019 | 10.01 | 10.01 | 9.871 | 9.917 | 12,271 | -0.11(-1.14%) |
Apr 24, 2019 | 10.11 | 10.15 | 10.03 | 10.03 | 11,969 | -0.07(-0.68%) |
Apr 23, 2019 | 10.09 | 10.14 | 10.04 | 10.10 | 10,867 | +0.08(+0.76%) |
Apr 22, 2019 | 10.07 | 10.07 | 9.993 | 10.02 | 9,274 | -0.08(-0.76%) |
Apr 18, 2019 | 10.14 | 10.18 | 10.04 | 10.10 | 22,983 | -0.08(-0.75%) |
Apr 17, 2019 | 10.36 | 10.36 | 10.17 | 10.18 | 30,779 | -0.03(-0.30%) |
Apr 16, 2019 | 10.22 | 10.26 | 10.13 | 10.21 | 28,406 | +0.01(+0.07%) |
Apr 15, 2019 | 10.15 | 10.22 | 10.15 | 10.20 | 12,178 | +0.02(+0.23%) |
Apr 12, 2019 | 10.10 | 10.21 | 10.06 | 10.18 | 8,749 | +0.02(+0.23%) |
Apr 11, 2019 | 10.15 | 10.20 | 10.11 | 10.15 | 13,911 | +0.05(+0.53%) |
Apr 10, 2019 | 10.26 | 10.31 | 10.05 | 10.10 | 39,757 | -0.09(-0.90%) |
Apr 09, 2019 | 10.22 | 10.24 | 10.17 | 10.19 | 11,372 | +0.00(+0.00%) |
Apr 08, 2019 | 10.24 | 10.36 | 10.19 | 10.19 | 22,181 | -0.08(-0.75%) |
Apr 05, 2019 | 10.26 | 10.31 | 10.20 | 10.27 | 25,595 | +0.05(+0.52%) |
Apr 04, 2019 | 10.20 | 10.29 | 10.11 | 10.22 | 11,717 | -0.01(-0.08%) |
Apr 03, 2019 | 10.28 | 10.36 | 10.18 | 10.22 | 21,428 | -0.02(-0.15%) |
Apr 02, 2019 | 10.28 | 10.28 | 10.12 | 10.24 | 16,844 | +0.02(+0.23%) |