Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.706 | 8.781 | 8.656 | 8.781 | 150,140 | +0.15(+1.73%) |
Jun 27, 2019 | 8.525 | 8.631 | 8.513 | 8.631 | 51,552 | +0.09(+1.02%) |
Jun 26, 2019 | 8.519 | 8.569 | 8.501 | 8.544 | 53,530 | +0.06(+0.66%) |
Jun 25, 2019 | 8.563 | 8.594 | 8.469 | 8.488 | 49,263 | -0.07(-0.87%) |
Jun 24, 2019 | 8.600 | 8.638 | 8.544 | 8.563 | 48,444 | +0.01(+0.07%) |
Jun 21, 2019 | 8.563 | 8.606 | 8.538 | 8.557 | 59,574 | -0.01(-0.07%) |
Jun 20, 2019 | 8.581 | 8.619 | 8.532 | 8.563 | 34,000 | +0.05(+0.59%) |
Jun 19, 2019 | 8.550 | 8.563 | 8.482 | 8.513 | 63,330 | +0.01(+0.15%) |
Jun 18, 2019 | 8.476 | 8.550 | 8.416 | 8.501 | 110,189 | +0.08(+0.96%) |
Jun 17, 2019 | 8.451 | 8.494 | 8.413 | 8.420 | 49,210 | -0.02(-0.22%) |
Jun 14, 2019 | 8.513 | 8.550 | 8.370 | 8.438 | 99,719 | -0.07(-0.88%) |
Jun 13, 2019 | 8.581 | 8.581 | 8.488 | 8.513 | 62,689 | -0.04(-0.51%) |
Jun 12, 2019 | 8.638 | 8.709 | 8.507 | 8.557 | 84,217 | -0.08(-0.97%) |
Jun 11, 2019 | 8.579 | 8.652 | 8.537 | 8.640 | 90,134 | +0.12(+1.35%) |
Jun 10, 2019 | 8.549 | 8.567 | 8.501 | 8.525 | 49,718 | -0.02(-0.21%) |
Jun 07, 2019 | 8.422 | 8.549 | 8.416 | 8.543 | 43,376 | +0.13(+1.59%) |
Jun 06, 2019 | 8.385 | 8.410 | 8.337 | 8.410 | 50,279 | +0.02(+0.29%) |
Jun 05, 2019 | 8.410 | 8.428 | 8.349 | 8.385 | 43,916 | -0.01(-0.14%) |
Jun 04, 2019 | 8.325 | 8.440 | 8.304 | 8.397 | 66,711 | +0.13(+1.54%) |
Jun 03, 2019 | 8.276 | 8.315 | 8.191 | 8.270 | 52,632 | +0.01(+0.15%) |
May 31, 2019 | 8.337 | 8.337 | 8.246 | 8.258 | 44,366 | -0.11(-1.30%) |
May 30, 2019 | 8.343 | 8.379 | 8.337 | 8.367 | 63,643 | +0.02(+0.29%) |
May 29, 2019 | 8.422 | 8.476 | 8.319 | 8.343 | 67,773 | -0.08(-1.01%) |
May 28, 2019 | 8.555 | 8.579 | 8.428 | 8.428 | 49,955 | -0.13(-1.56%) |
May 24, 2019 | 8.622 | 8.634 | 8.531 | 8.561 | 43,211 | +0.00(+0.00%) |
May 23, 2019 | 8.555 | 8.599 | 8.519 | 8.561 | 28,681 | -0.05(-0.56%) |
May 22, 2019 | 8.658 | 8.682 | 8.610 | 8.610 | 45,943 | -0.02(-0.28%) |
May 21, 2019 | 8.652 | 8.683 | 8.622 | 8.634 | 24,838 | +0.01(+0.14%) |
May 20, 2019 | 8.616 | 8.701 | 8.610 | 8.622 | 39,030 | -0.02(-0.21%) |
May 17, 2019 | 8.610 | 8.688 | 8.610 | 8.640 | 56,900 | +0.01(+0.07%) |
May 16, 2019 | 8.591 | 8.664 | 8.591 | 8.634 | 78,036 | +0.01(+0.14%) |
May 15, 2019 | 8.573 | 8.640 | 8.501 | 8.622 | 104,419 | -0.01(-0.14%) |
May 14, 2019 | 8.543 | 8.634 | 8.543 | 8.634 | 52,182 | +0.12(+1.35%) |
May 13, 2019 | 8.640 | 8.704 | 8.519 | 8.519 | 37,539 | -0.16(-1.89%) |
May 10, 2019 | 8.682 | 8.731 | 8.652 | 8.682 | 40,737 | +0.01(+0.14%) |
May 09, 2019 | 8.701 | 8.737 | 8.664 | 8.670 | 46,935 | -0.05(-0.63%) |
May 08, 2019 | 8.676 | 8.773 | 8.676 | 8.725 | 43,909 | +0.01(+0.14%) |
May 07, 2019 | 8.713 | 8.749 | 8.670 | 8.713 | 59,533 | -0.10(-1.17%) |
May 06, 2019 | 8.816 | 8.913 | 8.640 | 8.816 | 87,883 | -0.07(-0.75%) |
May 03, 2019 | 8.864 | 8.925 | 8.864 | 8.883 | 18,307 | +0.04(+0.41%) |
May 02, 2019 | 8.852 | 8.925 | 8.841 | 8.846 | 27,521 | -0.01(-0.07%) |
May 01, 2019 | 8.828 | 8.937 | 8.828 | 8.852 | 39,942 | -0.01(-0.07%) |
Apr 30, 2019 | 8.876 | 8.925 | 8.840 | 8.858 | 23,469 | +0.02(+0.27%) |
Apr 29, 2019 | 8.810 | 8.869 | 8.810 | 8.834 | 67,801 | -0.05(-0.55%) |
Apr 26, 2019 | 8.913 | 8.913 | 8.852 | 8.883 | 61,683 | -0.02(-0.20%) |
Apr 25, 2019 | 8.955 | 8.998 | 8.901 | 8.901 | 37,574 | -0.08(-0.94%) |
Apr 24, 2019 | 8.961 | 9.010 | 8.952 | 8.986 | 34,628 | +0.04(+0.41%) |
Apr 23, 2019 | 8.973 | 9.016 | 8.889 | 8.949 | 57,146 | +0.02(+0.27%) |
Apr 22, 2019 | 8.949 | 8.973 | 8.901 | 8.925 | 62,760 | -0.05(-0.54%) |
Apr 18, 2019 | 9.016 | 9.057 | 8.949 | 8.973 | 35,954 | -0.04(-0.40%) |
Apr 17, 2019 | 9.022 | 9.089 | 8.998 | 9.010 | 36,271 | +0.02(+0.20%) |
Apr 16, 2019 | 8.980 | 9.010 | 8.949 | 8.992 | 70,097 | -0.02(-0.27%) |
Apr 15, 2019 | 8.967 | 9.034 | 8.937 | 9.016 | 44,031 | +0.05(+0.54%) |
Apr 12, 2019 | 9.004 | 9.004 | 8.949 | 8.967 | 43,046 | -0.04(-0.40%) |
Apr 11, 2019 | 9.034 | 9.125 | 8.980 | 9.004 | 43,922 | -0.02(-0.20%) |
Apr 10, 2019 | 8.955 | 9.070 | 8.955 | 9.022 | 50,816 | +0.07(+0.81%) |
Apr 09, 2019 | 8.883 | 9.034 | 8.883 | 8.949 | 31,391 | +0.04(+0.41%) |
Apr 08, 2019 | 8.876 | 8.961 | 8.864 | 8.913 | 22,610 | +0.01(+0.14%) |
Apr 05, 2019 | 8.913 | 9.034 | 8.889 | 8.901 | 47,664 | -0.01(-0.14%) |
Apr 04, 2019 | 8.919 | 8.973 | 8.913 | 8.913 | 31,501 | -0.03(-0.34%) |
Apr 03, 2019 | 9.034 | 9.034 | 8.943 | 8.943 | 55,759 | -0.09(-1.01%) |
Apr 02, 2019 | 9.107 | 9.119 | 8.961 | 9.034 | 44,645 | -0.08(-0.93%) |