Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.207 | 9.683 | 9.163 | 9.229 | 1,228,085 | +0.07(+0.73%) |
Jun 27, 2019 | 8.791 | 9.163 | 8.672 | 9.163 | 889,335 | +0.43(+4.94%) |
Jun 26, 2019 | 8.419 | 8.769 | 8.397 | 8.732 | 783,652 | +0.34(+4.07%) |
Jun 25, 2019 | 8.553 | 8.620 | 8.278 | 8.390 | 812,539 | -0.17(-2.00%) |
Jun 24, 2019 | 8.895 | 8.917 | 8.516 | 8.561 | 940,774 | -0.36(-4.00%) |
Jun 21, 2019 | 9.044 | 9.170 | 8.836 | 8.917 | 1,284,470 | -0.18(-1.96%) |
Jun 20, 2019 | 9.423 | 9.423 | 8.951 | 9.096 | 679,813 | -0.13(-1.37%) |
Jun 19, 2019 | 9.237 | 9.497 | 9.125 | 9.222 | 784,177 | -0.05(-0.56%) |
Jun 18, 2019 | 9.133 | 9.631 | 9.096 | 9.274 | 949,855 | +0.21(+2.30%) |
Jun 17, 2019 | 9.177 | 9.419 | 9.036 | 9.066 | 781,091 | -0.12(-1.29%) |
Jun 14, 2019 | 9.281 | 9.281 | 9.021 | 9.185 | 868,380 | +0.07(+0.82%) |
Jun 13, 2019 | 9.029 | 9.326 | 9.029 | 9.111 | 607,513 | +0.15(+1.69%) |
Jun 12, 2019 | 9.099 | 9.221 | 8.739 | 8.960 | 802,245 | -0.12(-1.29%) |
Jun 11, 2019 | 8.842 | 9.158 | 8.802 | 9.077 | 928,754 | +0.33(+3.78%) |
Jun 10, 2019 | 8.842 | 9.062 | 8.695 | 8.747 | 894,730 | -0.02(-0.25%) |
Jun 07, 2019 | 8.659 | 8.835 | 8.644 | 8.769 | 849,841 | -0.10(-1.16%) |
Jun 06, 2019 | 8.791 | 8.908 | 8.578 | 8.871 | 545,570 | +0.03(+0.33%) |
Jun 05, 2019 | 8.820 | 8.908 | 8.644 | 8.842 | 1,015,714 | -0.04(-0.41%) |
Jun 04, 2019 | 8.167 | 8.930 | 8.149 | 8.879 | 1,336,785 | +0.82(+10.20%) |
Jun 03, 2019 | 7.844 | 8.152 | 7.763 | 8.057 | 1,502,811 | +0.33(+4.27%) |
May 31, 2019 | 7.800 | 7.818 | 7.426 | 7.727 | 1,057,259 | -0.12(-1.59%) |
May 30, 2019 | 7.940 | 8.079 | 7.795 | 7.851 | 802,480 | -0.05(-0.65%) |
May 29, 2019 | 8.123 | 8.130 | 7.617 | 7.903 | 1,848,349 | -0.23(-2.80%) |
May 28, 2019 | 8.072 | 8.226 | 8.020 | 8.130 | 1,165,003 | +0.06(+0.73%) |
May 24, 2019 | 8.284 | 8.402 | 8.020 | 8.072 | 1,302,835 | -0.15(-1.79%) |
May 23, 2019 | 8.218 | 8.292 | 8.006 | 8.218 | 789,293 | -0.08(-0.97%) |
May 22, 2019 | 8.666 | 8.699 | 8.299 | 8.299 | 711,101 | -0.43(-4.96%) |
May 21, 2019 | 8.732 | 8.809 | 8.666 | 8.732 | 937,241 | +0.04(+0.42%) |
May 20, 2019 | 8.732 | 8.827 | 8.563 | 8.695 | 995,666 | -0.09(-1.00%) |
May 17, 2019 | 8.879 | 9.004 | 8.666 | 8.783 | 1,631,406 | -0.22(-2.45%) |
May 16, 2019 | 9.040 | 9.436 | 8.989 | 9.004 | 1,328,983 | -0.03(-0.32%) |
May 15, 2019 | 8.945 | 9.092 | 8.703 | 9.033 | 1,025,540 | +0.04(+0.49%) |
May 14, 2019 | 8.681 | 9.145 | 8.622 | 8.989 | 1,753,037 | +0.65(+7.83%) |
May 13, 2019 | 8.233 | 8.431 | 7.940 | 8.336 | 2,042,951 | -0.12(-1.39%) |
May 10, 2019 | 8.747 | 8.826 | 8.273 | 8.453 | 3,840,367 | -0.37(-4.24%) |
May 09, 2019 | 9.539 | 9.730 | 8.105 | 8.827 | 7,307,315 | -1.45(-14.07%) |
May 08, 2019 | 10.58 | 10.60 | 10.21 | 10.27 | 1,325,773 | -0.32(-3.05%) |
May 07, 2019 | 10.89 | 10.89 | 10.46 | 10.60 | 751,518 | -0.31(-2.83%) |
May 06, 2019 | 10.60 | 11.01 | 10.46 | 10.90 | 976,414 | +0.18(+1.71%) |
May 03, 2019 | 10.66 | 10.76 | 10.59 | 10.72 | 642,423 | +0.11(+1.04%) |
May 02, 2019 | 10.60 | 10.73 | 10.42 | 10.61 | 823,896 | -0.06(-0.55%) |
May 01, 2019 | 10.97 | 11.13 | 10.61 | 10.67 | 746,832 | -0.28(-2.55%) |
Apr 30, 2019 | 11.05 | 11.15 | 10.74 | 10.95 | 652,429 | -0.15(-1.32%) |
Apr 29, 2019 | 10.92 | 11.18 | 10.84 | 11.09 | 945,276 | +0.22(+2.02%) |
Apr 26, 2019 | 10.07 | 10.88 | 9.990 | 10.87 | 1,463,100 | +0.97(+9.78%) |
Apr 25, 2019 | 10.11 | 10.21 | 9.781 | 9.906 | 832,010 | -0.23(-2.25%) |
Apr 24, 2019 | 10.05 | 10.30 | 9.935 | 10.13 | 782,305 | +0.14(+1.40%) |
Apr 23, 2019 | 9.906 | 10.09 | 9.583 | 9.994 | 1,923,643 | +0.12(+1.26%) |
Apr 22, 2019 | 10.65 | 10.65 | 9.862 | 9.869 | 1,781,171 | -0.78(-7.31%) |
Apr 18, 2019 | 10.93 | 11.00 | 9.569 | 10.65 | 2,033,432 | -0.34(-3.07%) |
Apr 17, 2019 | 11.04 | 11.12 | 10.91 | 10.98 | 626,684 | +0.01(+0.07%) |
Apr 16, 2019 | 10.69 | 11.03 | 10.57 | 10.98 | 632,379 | +0.19(+1.77%) |
Apr 15, 2019 | 10.88 | 10.89 | 10.60 | 10.79 | 473,635 | -0.04(-0.41%) |
Apr 12, 2019 | 11.08 | 11.15 | 10.74 | 10.83 | 678,537 | -0.16(-1.47%) |
Apr 11, 2019 | 10.82 | 11.14 | 10.68 | 10.99 | 847,038 | +0.19(+1.77%) |
Apr 10, 2019 | 10.54 | 10.82 | 10.46 | 10.80 | 429,314 | +0.27(+2.58%) |
Apr 09, 2019 | 10.74 | 10.80 | 10.52 | 10.53 | 725,347 | -0.34(-3.17%) |
Apr 08, 2019 | 10.73 | 10.89 | 10.60 | 10.87 | 833,094 | +0.25(+2.35%) |
Apr 05, 2019 | 10.63 | 10.74 | 10.46 | 10.63 | 662,184 | +0.05(+0.49%) |
Apr 04, 2019 | 10.12 | 10.64 | 10.07 | 10.57 | 1,008,201 | +0.49(+4.88%) |
Apr 03, 2019 | 10.02 | 10.20 | 9.950 | 10.08 | 736,492 | +0.12(+1.25%) |
Apr 02, 2019 | 10.27 | 10.30 | 9.935 | 9.957 | 1,108,944 | -0.29(-2.86%) |