Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.436 | 9.687 | 9.372 | 9.444 | 522,094 | +0.03(+0.34%) |
Jun 27, 2019 | 9.194 | 9.452 | 9.194 | 9.412 | 147,752 | +0.19(+2.10%) |
Jun 26, 2019 | 9.016 | 9.364 | 9.016 | 9.218 | 118,881 | +0.16(+1.78%) |
Jun 25, 2019 | 9.121 | 9.210 | 9.008 | 9.057 | 126,550 | -0.09(-0.97%) |
Jun 24, 2019 | 9.008 | 9.452 | 9.008 | 9.145 | 167,114 | +0.11(+1.16%) |
Jun 21, 2019 | 8.733 | 9.234 | 8.540 | 9.040 | 297,932 | +0.30(+3.42%) |
Jun 20, 2019 | 9.000 | 9.000 | 8.585 | 8.741 | 282,323 | -0.17(-1.90%) |
Jun 19, 2019 | 8.790 | 8.927 | 8.693 | 8.911 | 203,104 | +0.08(+0.91%) |
Jun 18, 2019 | 8.887 | 9.202 | 8.685 | 8.830 | 422,443 | -0.16(-1.80%) |
Jun 17, 2019 | 8.564 | 9.065 | 7.966 | 8.992 | 768,845 | +0.52(+6.10%) |
Jun 14, 2019 | 8.685 | 9.129 | 8.006 | 8.475 | 2,250,155 | +2.01(+31.12%) |
Jun 13, 2019 | 6.496 | 6.605 | 6.439 | 6.463 | 179,085 | -0.02(-0.37%) |
Jun 12, 2019 | 6.592 | 6.592 | 6.431 | 6.487 | 108,910 | -0.15(-2.19%) |
Jun 11, 2019 | 6.794 | 6.875 | 6.588 | 6.633 | 167,172 | -0.10(-1.44%) |
Jun 10, 2019 | 6.302 | 6.803 | 6.302 | 6.730 | 274,052 | +0.44(+6.93%) |
Jun 07, 2019 | 6.261 | 6.334 | 6.148 | 6.294 | 126,253 | +0.07(+1.17%) |
Jun 06, 2019 | 6.253 | 6.439 | 6.189 | 6.221 | 132,491 | -0.02(-0.26%) |
Jun 05, 2019 | 6.560 | 6.697 | 6.229 | 6.237 | 178,040 | -0.29(-4.46%) |
Jun 04, 2019 | 6.318 | 6.653 | 6.294 | 6.528 | 116,895 | +0.27(+4.26%) |
Jun 03, 2019 | 6.310 | 6.399 | 6.140 | 6.261 | 167,116 | -0.06(-0.90%) |
May 31, 2019 | 6.455 | 6.584 | 6.310 | 6.318 | 160,663 | -0.23(-3.46%) |
May 30, 2019 | 6.544 | 6.753 | 6.439 | 6.544 | 194,582 | +0.00(+0.00%) |
May 29, 2019 | 6.302 | 6.770 | 6.294 | 6.544 | 270,956 | -0.20(-2.99%) |
May 28, 2019 | 8.297 | 8.297 | 6.746 | 6.746 | 389,495 | -1.59(-19.09%) |
May 24, 2019 | 8.265 | 8.402 | 8.079 | 8.338 | 239,262 | -0.02(-0.19%) |
May 23, 2019 | 10.03 | 10.10 | 7.812 | 8.354 | 910,484 | -3.68(-30.60%) |
May 22, 2019 | 12.15 | 12.19 | 12.02 | 12.04 | 48,650 | -0.15(-1.19%) |
May 21, 2019 | 12.18 | 12.25 | 12.14 | 12.18 | 16,628 | +0.07(+0.60%) |
May 20, 2019 | 12.00 | 12.27 | 12.00 | 12.11 | 30,503 | +0.02(+0.20%) |
May 17, 2019 | 12.11 | 12.26 | 12.03 | 12.09 | 42,950 | -0.14(-1.12%) |
May 16, 2019 | 12.18 | 12.47 | 12.14 | 12.22 | 26,744 | +0.00(+0.00%) |
May 15, 2019 | 12.06 | 12.24 | 11.96 | 12.22 | 30,521 | +0.08(+0.67%) |
May 14, 2019 | 12.04 | 12.20 | 12.02 | 12.14 | 70,346 | +0.14(+1.14%) |
May 13, 2019 | 12.03 | 12.08 | 11.84 | 12.01 | 37,513 | -0.23(-1.91%) |
May 10, 2019 | 12.09 | 12.29 | 11.92 | 12.24 | 43,569 | +0.10(+0.80%) |
May 09, 2019 | 12.08 | 12.18 | 11.82 | 12.14 | 55,742 | +0.01(+0.07%) |
May 08, 2019 | 11.93 | 12.18 | 11.93 | 12.13 | 39,223 | +0.14(+1.15%) |
May 07, 2019 | 12.24 | 12.30 | 11.80 | 12.00 | 96,052 | -0.44(-3.57%) |
May 06, 2019 | 12.21 | 12.47 | 12.21 | 12.44 | 37,534 | +0.02(+0.20%) |
May 03, 2019 | 12.32 | 12.50 | 12.32 | 12.42 | 64,983 | +0.11(+0.85%) |
May 02, 2019 | 12.16 | 12.40 | 12.16 | 12.31 | 56,353 | +0.13(+1.06%) |
May 01, 2019 | 12.30 | 12.34 | 11.98 | 12.18 | 83,366 | -0.10(-0.79%) |
Apr 30, 2019 | 12.14 | 12.39 | 12.14 | 12.28 | 93,676 | -0.03(-0.26%) |
Apr 29, 2019 | 12.11 | 12.39 | 12.09 | 12.31 | 31,919 | +0.19(+1.60%) |
Apr 26, 2019 | 11.95 | 12.32 | 11.85 | 12.12 | 76,485 | +0.22(+1.88%) |
Apr 25, 2019 | 11.99 | 11.99 | 11.74 | 11.89 | 53,102 | -0.08(-0.67%) |
Apr 24, 2019 | 11.80 | 12.17 | 11.80 | 11.97 | 59,837 | +0.21(+1.77%) |
Apr 23, 2019 | 11.71 | 11.83 | 11.58 | 11.77 | 69,602 | +0.08(+0.68%) |
Apr 22, 2019 | 11.85 | 11.85 | 11.66 | 11.69 | 81,996 | -0.22(-1.88%) |
Apr 18, 2019 | 12.23 | 12.23 | 11.86 | 11.91 | 59,585 | -0.36(-2.93%) |
Apr 17, 2019 | 12.24 | 12.35 | 12.09 | 12.27 | 116,226 | +0.05(+0.39%) |
Apr 16, 2019 | 12.25 | 12.26 | 12.16 | 12.22 | 50,228 | +0.02(+0.13%) |
Apr 15, 2019 | 12.29 | 12.39 | 12.10 | 12.21 | 38,682 | -0.09(-0.71%) |
Apr 12, 2019 | 12.37 | 12.37 | 12.17 | 12.29 | 39,056 | +0.02(+0.13%) |
Apr 11, 2019 | 12.36 | 12.41 | 12.17 | 12.28 | 118,126 | -0.08(-0.65%) |
Apr 10, 2019 | 12.33 | 12.38 | 12.25 | 12.36 | 229,776 | +0.00(+0.00%) |
Apr 09, 2019 | 12.22 | 12.38 | 12.22 | 12.36 | 87,730 | +0.07(+0.59%) |
Apr 08, 2019 | 12.30 | 12.35 | 12.03 | 12.29 | 127,540 | -0.05(-0.39%) |
Apr 05, 2019 | 12.38 | 12.50 | 12.27 | 12.33 | 72,980 | -0.03(-0.26%) |
Apr 04, 2019 | 12.33 | 12.49 | 12.25 | 12.37 | 83,752 | +0.09(+0.72%) |
Apr 03, 2019 | 12.32 | 12.51 | 12.21 | 12.28 | 66,975 | +0.02(+0.13%) |
Apr 02, 2019 | 12.11 | 12.34 | 11.97 | 12.26 | 61,005 | +0.15(+1.25%) |