Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.750 | 9.780 | 9.520 | 9.610 | 213,200 | -0.11(-1.13%) |
Jun 27, 2019 | 9.760 | 9.800 | 9.620 | 9.720 | 185,001 | +0.08(+0.83%) |
Jun 26, 2019 | 9.660 | 9.840 | 9.570 | 9.640 | 223,796 | -0.01(-0.10%) |
Jun 25, 2019 | 10.42 | 10.42 | 9.620 | 9.650 | 265,126 | -0.84(-8.01%) |
Jun 24, 2019 | 10.38 | 10.76 | 10.35 | 10.49 | 204,765 | +0.04(+0.38%) |
Jun 21, 2019 | 10.53 | 10.59 | 10.24 | 10.45 | 457,900 | -0.01(-0.10%) |
Jun 20, 2019 | 10.79 | 10.82 | 10.42 | 10.46 | 165,951 | -0.19(-1.78%) |
Jun 19, 2019 | 10.75 | 10.87 | 10.56 | 10.65 | 149,863 | -0.04(-0.37%) |
Jun 18, 2019 | 10.45 | 10.75 | 10.20 | 10.69 | 195,797 | +0.28(+2.69%) |
Jun 17, 2019 | 10.20 | 10.84 | 10.20 | 10.41 | 205,198 | +0.10(+0.97%) |
Jun 14, 2019 | 10.61 | 10.72 | 10.17 | 10.31 | 445,600 | -0.30(-2.83%) |
Jun 13, 2019 | 10.79 | 10.83 | 10.59 | 10.61 | 99,562 | -0.17(-1.58%) |
Jun 12, 2019 | 10.53 | 10.94 | 10.39 | 10.78 | 287,559 | +0.18(+1.70%) |
Jun 11, 2019 | 10.59 | 10.80 | 10.27 | 10.60 | 189,924 | +0.19(+1.83%) |
Jun 10, 2019 | 10.50 | 10.77 | 10.35 | 10.41 | 282,693 | -0.03(-0.29%) |
Jun 07, 2019 | 9.880 | 10.45 | 9.870 | 10.44 | 259,900 | +0.56(+5.67%) |
Jun 06, 2019 | 9.800 | 10.23 | 9.600 | 9.880 | 456,984 | +0.10(+1.02%) |
Jun 05, 2019 | 9.190 | 9.810 | 9.140 | 9.780 | 729,796 | +0.56(+6.07%) |
Jun 04, 2019 | 8.960 | 9.455 | 8.950 | 9.220 | 652,514 | +0.26(+2.90%) |
Jun 03, 2019 | 8.910 | 9.411 | 8.860 | 8.960 | 664,483 | +0.00(+0.00%) |
May 31, 2019 | 9.053 | 9.053 | 8.633 | 8.960 | 699,155 | +0.01(+0.11%) |
May 30, 2019 | 9.145 | 9.199 | 8.789 | 8.950 | 406,565 | -0.15(-1.66%) |
May 29, 2019 | 9.058 | 9.233 | 8.940 | 9.102 | 674,268 | +0.08(+0.87%) |
May 28, 2019 | 8.677 | 9.028 | 8.606 | 9.023 | 655,644 | +0.48(+5.60%) |
May 24, 2019 | 8.653 | 8.687 | 8.477 | 8.545 | 786,242 | -0.05(-0.62%) |
May 23, 2019 | 8.604 | 8.662 | 8.438 | 8.599 | 362,610 | -0.15(-1.73%) |
May 22, 2019 | 9.009 | 9.145 | 8.687 | 8.750 | 476,415 | -0.30(-3.34%) |
May 21, 2019 | 9.346 | 9.424 | 9.043 | 9.053 | 428,519 | -0.18(-1.96%) |
May 20, 2019 | 9.419 | 9.419 | 9.097 | 9.233 | 345,555 | -0.16(-1.66%) |
May 17, 2019 | 9.555 | 9.560 | 9.350 | 9.389 | 538,710 | -0.30(-3.12%) |
May 16, 2019 | 9.716 | 9.795 | 9.629 | 9.692 | 237,942 | +0.07(+0.71%) |
May 15, 2019 | 9.673 | 9.819 | 9.582 | 9.624 | 311,058 | -0.04(-0.45%) |
May 14, 2019 | 9.487 | 9.785 | 9.487 | 9.668 | 455,627 | +0.18(+1.85%) |
May 13, 2019 | 9.443 | 9.624 | 9.394 | 9.492 | 400,280 | -0.02(-0.21%) |
May 10, 2019 | 9.516 | 10.03 | 9.424 | 9.511 | 667,599 | -0.12(-1.22%) |
May 09, 2019 | 9.394 | 9.712 | 9.302 | 9.629 | 936,003 | +0.19(+2.02%) |
May 08, 2019 | 9.311 | 9.502 | 9.287 | 9.438 | 430,828 | +0.00(+0.05%) |
May 07, 2019 | 9.321 | 9.609 | 9.272 | 9.433 | 859,215 | -0.12(-1.28%) |
May 06, 2019 | 9.458 | 9.633 | 9.258 | 9.555 | 933,839 | +0.04(+0.46%) |
May 03, 2019 | 9.560 | 9.702 | 9.472 | 9.511 | 1,206,104 | +0.13(+1.35%) |
May 02, 2019 | 9.765 | 9.824 | 9.155 | 9.385 | 910,367 | -0.36(-3.71%) |
May 01, 2019 | 9.516 | 9.882 | 9.516 | 9.746 | 866,862 | +0.25(+2.67%) |
Apr 30, 2019 | 9.565 | 9.804 | 9.375 | 9.492 | 787,344 | -0.06(-0.61%) |
Apr 29, 2019 | 8.901 | 9.931 | 8.838 | 9.550 | 3,850,745 | +1.67(+21.18%) |
Apr 26, 2019 | 7.745 | 7.901 | 7.657 | 7.881 | 639,936 | +0.19(+2.47%) |
Apr 25, 2019 | 7.686 | 7.745 | 7.515 | 7.691 | 108,860 | +0.01(+0.13%) |
Apr 24, 2019 | 7.467 | 7.706 | 7.369 | 7.681 | 158,863 | +0.18(+2.41%) |
Apr 23, 2019 | 7.779 | 7.994 | 7.442 | 7.501 | 536,706 | -0.20(-2.66%) |
Apr 22, 2019 | 7.467 | 7.735 | 7.430 | 7.706 | 114,581 | +0.15(+1.94%) |
Apr 18, 2019 | 7.584 | 7.691 | 7.398 | 7.559 | 156,346 | -0.04(-0.58%) |
Apr 17, 2019 | 7.906 | 7.969 | 7.515 | 7.603 | 97,375 | -0.21(-2.75%) |
Apr 16, 2019 | 7.901 | 7.994 | 7.730 | 7.818 | 378,713 | -0.04(-0.50%) |
Apr 15, 2019 | 8.145 | 8.155 | 7.745 | 7.857 | 150,177 | -0.25(-3.13%) |
Apr 12, 2019 | 8.072 | 8.387 | 7.925 | 8.111 | 213,516 | +0.16(+2.03%) |
Apr 11, 2019 | 8.091 | 8.145 | 7.925 | 7.950 | 83,859 | -0.19(-2.34%) |
Apr 10, 2019 | 7.955 | 8.160 | 7.842 | 8.140 | 140,603 | +0.20(+2.46%) |
Apr 09, 2019 | 8.199 | 8.240 | 7.857 | 7.945 | 123,595 | -0.25(-3.10%) |
Apr 08, 2019 | 8.086 | 8.272 | 8.062 | 8.199 | 157,422 | +0.09(+1.08%) |
Apr 05, 2019 | 8.272 | 8.394 | 7.964 | 8.111 | 280,932 | -0.15(-1.77%) |
Apr 04, 2019 | 8.452 | 8.657 | 8.106 | 8.257 | 293,798 | -0.33(-3.86%) |
Apr 03, 2019 | 8.643 | 8.726 | 8.496 | 8.589 | 153,855 | +0.03(+0.34%) |
Apr 02, 2019 | 8.687 | 8.687 | 8.477 | 8.560 | 83,585 | -0.12(-1.35%) |