Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.490 | 8.650 | 8.418 | 8.490 | 278,100 | +0.03(+0.35%) |
Jun 27, 2019 | 8.330 | 8.490 | 8.240 | 8.460 | 439,131 | +0.14(+1.68%) |
Jun 26, 2019 | 8.390 | 8.580 | 8.320 | 8.320 | 192,147 | -0.06(-0.72%) |
Jun 25, 2019 | 8.540 | 8.620 | 8.360 | 8.380 | 154,380 | -0.14(-1.64%) |
Jun 24, 2019 | 8.600 | 8.740 | 8.480 | 8.520 | 161,372 | -0.08(-0.93%) |
Jun 21, 2019 | 8.720 | 8.795 | 8.590 | 8.600 | 143,000 | -0.16(-1.83%) |
Jun 20, 2019 | 8.730 | 8.810 | 8.700 | 8.760 | 490,252 | +0.04(+0.46%) |
Jun 19, 2019 | 8.770 | 8.820 | 8.700 | 8.720 | 142,104 | -0.08(-0.91%) |
Jun 18, 2019 | 8.630 | 8.840 | 8.530 | 8.800 | 471,696 | +0.20(+2.33%) |
Jun 17, 2019 | 8.850 | 8.963 | 8.580 | 8.600 | 168,460 | -0.24(-2.71%) |
Jun 14, 2019 | 8.730 | 8.995 | 8.550 | 8.840 | 204,900 | +0.16(+1.84%) |
Jun 13, 2019 | 8.780 | 8.890 | 8.340 | 8.680 | 243,682 | -0.03(-0.34%) |
Jun 12, 2019 | 8.920 | 8.980 | 8.700 | 8.710 | 200,653 | -0.21(-2.35%) |
Jun 11, 2019 | 9.110 | 9.150 | 8.900 | 8.920 | 211,373 | -0.15(-1.65%) |
Jun 10, 2019 | 9.240 | 9.330 | 8.930 | 9.070 | 252,774 | -0.15(-1.63%) |
Jun 07, 2019 | 9.460 | 9.505 | 9.210 | 9.220 | 73,000 | -0.25(-2.64%) |
Jun 06, 2019 | 9.890 | 9.890 | 9.370 | 9.470 | 156,521 | -0.47(-4.73%) |
Jun 05, 2019 | 10.25 | 10.25 | 9.820 | 9.940 | 252,525 | -0.31(-3.02%) |
Jun 04, 2019 | 10.27 | 10.42 | 10.17 | 10.25 | 193,737 | +0.10(+0.99%) |
Jun 03, 2019 | 10.19 | 10.20 | 10.02 | 10.15 | 208,143 | +0.00(+0.00%) |
May 31, 2019 | 9.960 | 10.16 | 9.890 | 10.15 | 115,900 | +0.08(+0.79%) |
May 30, 2019 | 10.45 | 10.45 | 9.970 | 10.07 | 85,890 | -0.31(-2.99%) |
May 29, 2019 | 10.28 | 10.41 | 10.18 | 10.38 | 353,287 | +0.05(+0.48%) |
May 28, 2019 | 10.57 | 10.59 | 10.28 | 10.33 | 208,545 | -0.15(-1.43%) |
May 24, 2019 | 10.50 | 10.55 | 10.31 | 10.48 | 337,100 | -0.02(-0.19%) |
May 23, 2019 | 10.64 | 10.64 | 10.27 | 10.50 | 83,162 | -0.22(-2.05%) |
May 22, 2019 | 10.54 | 10.89 | 10.46 | 10.72 | 564,685 | +0.18(+1.71%) |
May 21, 2019 | 9.960 | 10.63 | 9.950 | 10.54 | 927,227 | +0.59(+5.93%) |
May 20, 2019 | 10.42 | 10.46 | 9.880 | 9.950 | 230,386 | -0.53(-5.06%) |
May 17, 2019 | 10.15 | 10.65 | 10.13 | 10.48 | 170,000 | +0.23(+2.24%) |
May 16, 2019 | 10.55 | 10.61 | 10.20 | 10.25 | 106,492 | -0.31(-2.94%) |
May 15, 2019 | 10.21 | 10.69 | 10.21 | 10.56 | 69,715 | +0.28(+2.72%) |
May 14, 2019 | 10.35 | 10.49 | 10.26 | 10.28 | 87,545 | -0.07(-0.68%) |
May 13, 2019 | 10.25 | 10.49 | 10.02 | 10.35 | 263,478 | -0.04(-0.38%) |
May 10, 2019 | 10.60 | 10.68 | 10.20 | 10.39 | 103,800 | -0.25(-2.35%) |
May 09, 2019 | 10.33 | 10.82 | 10.27 | 10.64 | 98,808 | +0.26(+2.50%) |
May 08, 2019 | 10.53 | 10.83 | 10.31 | 10.38 | 247,348 | -0.28(-2.63%) |
May 07, 2019 | 12.00 | 12.00 | 10.53 | 10.66 | 305,130 | -1.69(-13.68%) |
May 06, 2019 | 11.81 | 12.35 | 11.81 | 12.35 | 84,289 | +0.33(+2.75%) |
May 03, 2019 | 11.63 | 12.17 | 11.63 | 12.02 | 81,900 | +0.24(+2.04%) |
May 02, 2019 | 11.95 | 12.03 | 11.76 | 11.78 | 73,089 | -0.17(-1.42%) |
May 01, 2019 | 12.00 | 12.22 | 11.93 | 11.95 | 90,883 | -0.03(-0.25%) |
Apr 30, 2019 | 12.34 | 12.34 | 11.94 | 11.98 | 99,592 | -0.39(-3.15%) |
Apr 29, 2019 | 11.97 | 12.60 | 11.95 | 12.37 | 257,050 | +0.41(+3.43%) |
Apr 26, 2019 | 10.99 | 11.97 | 10.94 | 11.96 | 412,300 | +0.97(+8.83%) |
Apr 25, 2019 | 11.11 | 11.11 | 10.84 | 10.99 | 95,995 | -0.12(-1.08%) |
Apr 24, 2019 | 10.99 | 11.17 | 10.84 | 11.11 | 118,554 | +0.13(+1.18%) |
Apr 23, 2019 | 10.86 | 11.00 | 10.75 | 10.98 | 68,345 | +0.15(+1.39%) |
Apr 22, 2019 | 10.81 | 10.87 | 10.61 | 10.83 | 84,816 | -0.03(-0.28%) |
Apr 18, 2019 | 11.02 | 11.11 | 10.82 | 10.86 | 101,000 | -0.18(-1.63%) |
Apr 17, 2019 | 11.06 | 11.21 | 10.98 | 11.04 | 97,044 | +0.00(+0.00%) |
Apr 16, 2019 | 11.03 | 11.07 | 10.92 | 11.04 | 104,024 | +0.10(+0.91%) |
Apr 15, 2019 | 10.94 | 11.04 | 10.82 | 10.94 | 105,790 | +0.01(+0.09%) |
Apr 12, 2019 | 10.96 | 11.10 | 10.89 | 10.93 | 106,500 | +0.05(+0.46%) |
Apr 11, 2019 | 10.87 | 11.05 | 10.77 | 10.88 | 92,141 | +0.00(+0.00%) |
Apr 10, 2019 | 10.83 | 10.88 | 10.77 | 10.88 | 59,514 | +0.06(+0.55%) |
Apr 09, 2019 | 11.12 | 11.12 | 10.80 | 10.82 | 86,741 | -0.39(-3.48%) |
Apr 08, 2019 | 11.05 | 11.21 | 10.98 | 11.21 | 163,569 | +0.07(+0.63%) |
Apr 05, 2019 | 11.17 | 11.20 | 11.02 | 11.14 | 107,000 | +0.00(+0.00%) |
Apr 04, 2019 | 11.02 | 11.23 | 10.87 | 11.14 | 107,244 | +0.20(+1.83%) |
Apr 03, 2019 | 11.05 | 11.18 | 10.85 | 10.94 | 90,609 | -0.09(-0.82%) |
Apr 02, 2019 | 11.03 | 11.16 | 10.97 | 11.03 | 128,480 | +0.01(+0.09%) |