Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.003 | 9.445 | 8.855 | 9.445 | 369,258 | +0.44(+4.92%) |
Jun 27, 2019 | 8.486 | 9.003 | 8.486 | 9.003 | 204,699 | +0.44(+5.17%) |
Jun 26, 2019 | 8.117 | 8.634 | 8.117 | 8.560 | 91,473 | +0.52(+6.42%) |
Jun 25, 2019 | 8.265 | 8.338 | 8.043 | 8.043 | 110,594 | -0.22(-2.68%) |
Jun 24, 2019 | 8.486 | 8.634 | 8.265 | 8.265 | 124,460 | -0.30(-3.45%) |
Jun 21, 2019 | 8.707 | 8.818 | 8.486 | 8.560 | 98,927 | -0.30(-3.33%) |
Jun 20, 2019 | 8.781 | 9.003 | 8.634 | 8.855 | 198,367 | +0.07(+0.84%) |
Jun 19, 2019 | 8.560 | 9.003 | 8.412 | 8.781 | 145,021 | +0.22(+2.59%) |
Jun 18, 2019 | 8.338 | 8.707 | 8.191 | 8.560 | 108,390 | +0.30(+3.57%) |
Jun 17, 2019 | 8.043 | 8.338 | 7.896 | 8.265 | 73,311 | +0.22(+2.75%) |
Jun 14, 2019 | 8.191 | 8.265 | 7.969 | 8.043 | 62,785 | -0.22(-2.68%) |
Jun 13, 2019 | 8.117 | 8.490 | 8.006 | 8.265 | 140,397 | +0.37(+4.67%) |
Jun 12, 2019 | 8.117 | 8.191 | 7.748 | 7.896 | 186,353 | -0.30(-3.60%) |
Jun 11, 2019 | 8.338 | 8.405 | 7.969 | 8.191 | 86,989 | -0.15(-1.77%) |
Jun 10, 2019 | 8.265 | 8.412 | 8.191 | 8.338 | 84,261 | +0.30(+3.67%) |
Jun 07, 2019 | 7.969 | 8.486 | 7.896 | 8.043 | 127,115 | +0.07(+0.93%) |
Jun 06, 2019 | 7.748 | 8.117 | 7.748 | 7.969 | 98,776 | +0.15(+1.89%) |
Jun 05, 2019 | 8.560 | 8.631 | 7.600 | 7.822 | 244,521 | -0.66(-7.83%) |
Jun 04, 2019 | 8.338 | 8.707 | 8.338 | 8.486 | 149,413 | +0.15(+1.77%) |
Jun 03, 2019 | 8.117 | 8.560 | 8.117 | 8.338 | 178,123 | +0.07(+0.89%) |
May 31, 2019 | 8.560 | 8.560 | 7.969 | 8.265 | 281,415 | -0.44(-5.08%) |
May 30, 2019 | 8.486 | 8.855 | 8.486 | 8.707 | 125,413 | +0.00(+0.00%) |
May 29, 2019 | 9.003 | 9.150 | 8.412 | 8.707 | 212,219 | -0.37(-4.07%) |
May 28, 2019 | 9.150 | 9.519 | 9.003 | 9.076 | 115,631 | -0.22(-2.38%) |
May 24, 2019 | 8.855 | 9.298 | 8.855 | 9.298 | 116,097 | +0.30(+3.28%) |
May 23, 2019 | 9.593 | 9.814 | 8.781 | 9.003 | 397,842 | -0.96(-9.63%) |
May 22, 2019 | 10.33 | 10.33 | 9.888 | 9.962 | 181,412 | -0.30(-2.88%) |
May 21, 2019 | 10.18 | 10.40 | 10.15 | 10.26 | 156,779 | +0.00(+0.00%) |
May 20, 2019 | 10.18 | 10.33 | 9.888 | 10.26 | 201,824 | +0.22(+2.21%) |
May 17, 2019 | 10.18 | 10.40 | 9.814 | 10.04 | 163,081 | -0.30(-2.86%) |
May 16, 2019 | 10.33 | 10.48 | 10.11 | 10.33 | 281,362 | +0.00(+0.00%) |
May 15, 2019 | 9.224 | 10.40 | 9.150 | 10.33 | 655,076 | +1.11(+12.00%) |
May 14, 2019 | 9.076 | 9.371 | 8.855 | 9.224 | 413,089 | +0.37(+4.17%) |
May 13, 2019 | 9.224 | 9.224 | 8.560 | 8.855 | 228,683 | -0.37(-4.00%) |
May 10, 2019 | 8.781 | 9.224 | 8.707 | 9.224 | 420,307 | +0.59(+6.84%) |
May 09, 2019 | 8.560 | 8.781 | 8.560 | 8.634 | 177,437 | +0.00(+0.00%) |
May 08, 2019 | 8.634 | 8.855 | 8.597 | 8.634 | 161,371 | -0.07(-0.85%) |
May 07, 2019 | 8.781 | 8.929 | 8.634 | 8.707 | 254,330 | -0.15(-1.67%) |
May 06, 2019 | 8.707 | 9.003 | 8.560 | 8.855 | 198,824 | -0.15(-1.64%) |
May 03, 2019 | 8.781 | 9.224 | 8.707 | 9.003 | 373,893 | +0.30(+3.39%) |
May 02, 2019 | 7.969 | 8.707 | 7.896 | 8.707 | 788,778 | +0.74(+9.26%) |
May 01, 2019 | 7.969 | 8.043 | 7.896 | 7.969 | 109,079 | -0.07(-0.92%) |
Apr 30, 2019 | 7.969 | 8.117 | 7.896 | 8.043 | 261,345 | +0.07(+0.93%) |
Apr 29, 2019 | 7.896 | 8.043 | 7.748 | 7.969 | 312,866 | +0.07(+0.93%) |
Apr 26, 2019 | 7.822 | 7.969 | 7.748 | 7.896 | 134,663 | +0.07(+0.94%) |
Apr 25, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 168,621 | -0.07(-0.93%) |
Apr 24, 2019 | 7.969 | 7.969 | 7.775 | 7.896 | 130,175 | +0.00(+0.00%) |
Apr 23, 2019 | 7.969 | 7.969 | 7.822 | 7.896 | 93,147 | +0.00(+0.00%) |
Apr 22, 2019 | 7.748 | 7.969 | 7.674 | 7.896 | 107,547 | +0.22(+2.88%) |
Apr 18, 2019 | 7.748 | 7.896 | 7.600 | 7.674 | 156,793 | -0.07(-0.95%) |
Apr 17, 2019 | 7.896 | 8.043 | 7.674 | 7.748 | 344,118 | -0.15(-1.87%) |
Apr 16, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 240,690 | +0.00(+0.00%) |
Apr 15, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 192,433 | +0.07(+0.94%) |
Apr 12, 2019 | 8.043 | 8.191 | 7.822 | 7.822 | 291,268 | -0.15(-1.85%) |
Apr 11, 2019 | 7.527 | 7.969 | 7.453 | 7.969 | 370,481 | +0.52(+6.93%) |
Apr 10, 2019 | 7.232 | 7.748 | 7.232 | 7.453 | 338,755 | +0.22(+3.06%) |
Apr 09, 2019 | 7.305 | 7.363 | 7.158 | 7.232 | 67,802 | -0.10(-1.42%) |
Apr 08, 2019 | 7.217 | 7.453 | 7.136 | 7.336 | 151,372 | +0.12(+1.65%) |
Apr 05, 2019 | 7.010 | 7.232 | 7.010 | 7.217 | 93,791 | +0.28(+4.03%) |
Apr 04, 2019 | 7.059 | 7.133 | 6.877 | 6.937 | 121,809 | -0.11(-1.61%) |
Apr 03, 2019 | 7.084 | 7.144 | 6.951 | 7.051 | 82,064 | +0.00(+0.00%) |
Apr 02, 2019 | 6.936 | 7.187 | 6.936 | 7.051 | 75,324 | -0.08(-1.07%) |