Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.608 | 8.864 | 8.604 | 8.728 | 18,300,900 | +0.11(+1.30%) |
Jun 27, 2019 | 8.296 | 8.688 | 8.292 | 8.616 | 1,485,300 | +0.34(+4.16%) |
Jun 26, 2019 | 8.520 | 8.560 | 8.144 | 8.272 | 1,793,515 | -0.25(-2.91%) |
Jun 25, 2019 | 8.560 | 8.672 | 8.464 | 8.520 | 1,304,984 | -0.04(-0.47%) |
Jun 24, 2019 | 8.496 | 8.696 | 8.496 | 8.560 | 1,009,227 | +0.02(+0.19%) |
Jun 21, 2019 | 8.936 | 8.936 | 8.488 | 8.544 | 1,226,229 | -0.39(-4.39%) |
Jun 20, 2019 | 8.928 | 9.084 | 8.896 | 8.936 | 685,313 | +0.06(+0.72%) |
Jun 19, 2019 | 8.760 | 8.940 | 8.600 | 8.872 | 862,837 | +0.07(+0.82%) |
Jun 18, 2019 | 8.808 | 8.928 | 8.704 | 8.800 | 895,558 | +0.07(+0.83%) |
Jun 17, 2019 | 8.664 | 8.800 | 8.592 | 8.728 | 712,205 | +0.10(+1.21%) |
Jun 14, 2019 | 8.544 | 8.688 | 8.408 | 8.624 | 657,260 | +0.09(+1.03%) |
Jun 13, 2019 | 8.400 | 8.640 | 8.329 | 8.536 | 646,448 | +0.17(+2.01%) |
Jun 12, 2019 | 8.280 | 8.528 | 8.256 | 8.368 | 953,059 | +0.08(+0.97%) |
Jun 11, 2019 | 8.256 | 8.324 | 7.991 | 8.288 | 1,037,802 | +0.02(+0.29%) |
Jun 10, 2019 | 8.352 | 8.536 | 8.152 | 8.264 | 892,844 | -0.09(-1.05%) |
Jun 07, 2019 | 8.160 | 8.368 | 8.144 | 8.352 | 882,175 | +0.21(+2.57%) |
Jun 06, 2019 | 8.285 | 8.325 | 8.047 | 8.142 | 484,181 | -0.13(-1.63%) |
Jun 05, 2019 | 8.095 | 8.309 | 7.960 | 8.277 | 641,411 | +0.21(+2.66%) |
Jun 04, 2019 | 8.031 | 8.087 | 7.888 | 8.063 | 624,775 | +0.06(+0.69%) |
Jun 03, 2019 | 8.277 | 8.341 | 7.960 | 8.007 | 780,123 | -0.29(-3.54%) |
May 31, 2019 | 8.039 | 8.364 | 7.952 | 8.301 | 655,625 | +0.24(+2.95%) |
May 30, 2019 | 8.253 | 8.396 | 7.944 | 8.063 | 1,111,660 | -0.14(-1.74%) |
May 29, 2019 | 8.420 | 8.499 | 8.095 | 8.206 | 1,640,194 | -0.22(-2.64%) |
May 28, 2019 | 9.222 | 9.222 | 8.341 | 8.428 | 5,458,351 | -0.79(-8.61%) |
May 24, 2019 | 9.126 | 9.269 | 8.991 | 9.222 | 833,424 | +0.13(+1.48%) |
May 23, 2019 | 8.944 | 9.138 | 8.880 | 9.087 | 1,035,541 | +0.13(+1.42%) |
May 22, 2019 | 9.047 | 9.126 | 8.793 | 8.960 | 841,989 | -0.08(-0.88%) |
May 21, 2019 | 9.023 | 9.126 | 8.983 | 9.039 | 786,859 | +0.02(+0.26%) |
May 20, 2019 | 9.079 | 9.269 | 8.880 | 9.015 | 948,209 | -0.13(-1.39%) |
May 17, 2019 | 9.341 | 9.349 | 8.991 | 9.142 | 1,305,958 | -0.21(-2.29%) |
May 16, 2019 | 8.896 | 9.420 | 8.872 | 9.356 | 1,457,456 | +0.42(+4.71%) |
May 15, 2019 | 8.587 | 8.976 | 8.543 | 8.936 | 1,723,545 | +0.42(+4.94%) |
May 14, 2019 | 8.206 | 8.571 | 8.206 | 8.515 | 1,216,068 | +0.33(+4.07%) |
May 13, 2019 | 8.166 | 8.253 | 7.976 | 8.182 | 978,063 | +0.00(+0.05%) |
May 10, 2019 | 7.991 | 8.253 | 7.912 | 8.178 | 714,849 | +0.15(+1.93%) |
May 09, 2019 | 7.793 | 8.095 | 7.674 | 8.023 | 624,370 | +0.17(+2.12%) |
May 08, 2019 | 7.563 | 7.999 | 7.563 | 7.857 | 604,126 | +0.30(+3.99%) |
May 07, 2019 | 7.730 | 7.849 | 7.523 | 7.555 | 647,264 | -0.17(-2.24%) |
May 06, 2019 | 7.744 | 7.878 | 7.681 | 7.728 | 581,967 | -0.08(-1.01%) |
May 03, 2019 | 7.650 | 7.917 | 7.650 | 7.807 | 427,630 | +0.13(+1.74%) |
May 02, 2019 | 7.634 | 7.720 | 7.540 | 7.673 | 436,844 | +0.06(+0.72%) |
May 01, 2019 | 7.665 | 7.775 | 7.618 | 7.618 | 433,079 | -0.09(-1.22%) |
Apr 30, 2019 | 7.587 | 7.744 | 7.532 | 7.713 | 464,889 | +0.09(+1.24%) |
Apr 29, 2019 | 7.650 | 7.768 | 7.579 | 7.618 | 511,239 | -0.04(-0.51%) |
Apr 26, 2019 | 7.579 | 7.718 | 7.547 | 7.658 | 562,075 | +0.06(+0.83%) |
Apr 25, 2019 | 7.555 | 7.626 | 7.477 | 7.595 | 597,886 | +0.06(+0.73%) |
Apr 24, 2019 | 7.555 | 7.713 | 7.516 | 7.540 | 376,965 | -0.02(-0.21%) |
Apr 23, 2019 | 7.492 | 7.618 | 7.445 | 7.555 | 637,263 | +0.07(+0.95%) |
Apr 22, 2019 | 7.453 | 7.571 | 7.359 | 7.485 | 842,701 | -0.11(-1.45%) |
Apr 18, 2019 | 7.626 | 7.720 | 7.545 | 7.595 | 696,012 | -0.05(-0.62%) |
Apr 17, 2019 | 7.673 | 7.720 | 7.405 | 7.642 | 1,149,422 | -0.07(-0.92%) |
Apr 16, 2019 | 7.862 | 7.893 | 7.602 | 7.713 | 961,068 | -0.17(-2.10%) |
Apr 15, 2019 | 7.988 | 8.082 | 7.791 | 7.878 | 518,708 | -0.11(-1.38%) |
Apr 12, 2019 | 7.996 | 8.098 | 7.870 | 7.988 | 410,077 | -0.02(-0.29%) |
Apr 11, 2019 | 8.271 | 8.271 | 7.956 | 8.011 | 399,638 | -0.21(-2.58%) |
Apr 10, 2019 | 7.988 | 8.255 | 7.988 | 8.224 | 522,112 | +0.27(+3.36%) |
Apr 09, 2019 | 8.192 | 8.255 | 7.909 | 7.956 | 667,661 | -0.25(-3.05%) |
Apr 08, 2019 | 8.269 | 8.323 | 8.152 | 8.207 | 515,853 | -0.07(-0.85%) |
Apr 05, 2019 | 8.277 | 8.378 | 8.199 | 8.277 | 429,461 | +0.00(+0.00%) |
Apr 04, 2019 | 8.370 | 8.472 | 8.191 | 8.277 | 497,222 | -0.08(-0.93%) |
Apr 03, 2019 | 8.323 | 8.479 | 8.316 | 8.355 | 523,207 | +0.01(+0.09%) |
Apr 02, 2019 | 8.409 | 8.417 | 8.230 | 8.347 | 591,270 | -0.08(-0.93%) |