Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.100 | 9.659 | 9.100 | 9.310 | 1,041,000 | +0.26(+2.87%) |
Jun 27, 2019 | 8.520 | 9.450 | 8.520 | 9.050 | 209,196 | +0.54(+6.35%) |
Jun 26, 2019 | 8.490 | 8.700 | 8.350 | 8.510 | 141,833 | +0.07(+0.83%) |
Jun 25, 2019 | 8.490 | 8.555 | 8.385 | 8.440 | 130,292 | -0.05(-0.59%) |
Jun 24, 2019 | 8.750 | 8.750 | 8.460 | 8.490 | 125,747 | -0.15(-1.74%) |
Jun 21, 2019 | 8.730 | 8.765 | 8.460 | 8.640 | 154,400 | -0.14(-1.59%) |
Jun 20, 2019 | 9.220 | 9.270 | 8.560 | 8.780 | 150,457 | -0.27(-2.98%) |
Jun 19, 2019 | 9.000 | 9.250 | 8.900 | 9.050 | 149,764 | +0.02(+0.22%) |
Jun 18, 2019 | 8.770 | 9.275 | 8.750 | 9.030 | 147,922 | +0.35(+4.03%) |
Jun 17, 2019 | 7.830 | 8.780 | 7.710 | 8.680 | 319,758 | +0.97(+12.58%) |
Jun 14, 2019 | 7.660 | 7.900 | 7.470 | 7.710 | 66,100 | +0.05(+0.65%) |
Jun 13, 2019 | 7.890 | 7.950 | 7.470 | 7.660 | 87,708 | -0.20(-2.54%) |
Jun 12, 2019 | 7.560 | 7.970 | 7.365 | 7.860 | 55,881 | +0.31(+4.11%) |
Jun 11, 2019 | 7.950 | 7.970 | 7.405 | 7.550 | 131,699 | -0.33(-4.19%) |
Jun 10, 2019 | 7.660 | 7.980 | 7.650 | 7.880 | 79,044 | +0.29(+3.82%) |
Jun 07, 2019 | 7.320 | 7.660 | 7.255 | 7.590 | 68,400 | +0.27(+3.69%) |
Jun 06, 2019 | 7.430 | 7.500 | 7.200 | 7.320 | 114,909 | -0.12(-1.61%) |
Jun 05, 2019 | 7.750 | 7.750 | 7.340 | 7.440 | 81,142 | -0.26(-3.38%) |
Jun 04, 2019 | 7.400 | 7.750 | 7.340 | 7.700 | 132,021 | +0.33(+4.48%) |
Jun 03, 2019 | 7.260 | 7.390 | 7.180 | 7.370 | 94,298 | +0.07(+0.96%) |
May 31, 2019 | 7.720 | 7.810 | 7.260 | 7.300 | 84,200 | -0.52(-6.65%) |
May 30, 2019 | 8.000 | 8.300 | 7.670 | 7.820 | 179,817 | -0.17(-2.13%) |
May 29, 2019 | 7.180 | 8.160 | 7.130 | 7.990 | 252,761 | +0.71(+9.75%) |
May 28, 2019 | 7.560 | 7.560 | 7.200 | 7.280 | 129,487 | -0.27(-3.58%) |
May 24, 2019 | 7.310 | 7.700 | 7.310 | 7.550 | 80,600 | +0.23(+3.14%) |
May 23, 2019 | 7.230 | 7.370 | 6.850 | 7.320 | 83,176 | +0.00(+0.00%) |
May 22, 2019 | 7.280 | 7.470 | 7.170 | 7.320 | 55,546 | +0.00(+0.00%) |
May 21, 2019 | 7.360 | 7.610 | 7.210 | 7.320 | 77,760 | +0.17(+2.38%) |
May 20, 2019 | 7.280 | 7.350 | 6.940 | 7.150 | 134,994 | -0.21(-2.85%) |
May 17, 2019 | 7.400 | 7.640 | 6.905 | 7.360 | 178,500 | -0.14(-1.87%) |
May 16, 2019 | 7.450 | 7.560 | 7.220 | 7.500 | 103,419 | -0.03(-0.40%) |
May 15, 2019 | 7.460 | 7.720 | 7.140 | 7.530 | 108,750 | -0.14(-1.83%) |
May 14, 2019 | 7.510 | 7.790 | 7.380 | 7.670 | 184,672 | +0.35(+4.78%) |
May 13, 2019 | 7.430 | 7.600 | 6.950 | 7.320 | 131,741 | -0.28(-3.68%) |
May 10, 2019 | 7.680 | 7.760 | 7.300 | 7.600 | 130,200 | -0.07(-0.91%) |
May 09, 2019 | 7.800 | 7.910 | 7.400 | 7.670 | 144,824 | -0.23(-2.91%) |
May 08, 2019 | 7.810 | 8.030 | 7.790 | 7.900 | 296,603 | +0.09(+1.15%) |
May 07, 2019 | 7.500 | 8.000 | 7.300 | 7.810 | 548,536 | +0.45(+6.11%) |
May 06, 2019 | 6.980 | 7.560 | 6.810 | 7.360 | 200,097 | +0.20(+2.79%) |
May 03, 2019 | 6.980 | 7.330 | 6.850 | 7.160 | 133,900 | +0.26(+3.77%) |
May 02, 2019 | 7.170 | 7.220 | 6.730 | 6.900 | 207,746 | -0.32(-4.43%) |
May 01, 2019 | 7.160 | 7.340 | 7.010 | 7.220 | 108,686 | +0.07(+0.98%) |
Apr 30, 2019 | 7.170 | 7.310 | 6.680 | 7.150 | 191,339 | -0.01(-0.14%) |
Apr 29, 2019 | 7.090 | 7.409 | 7.030 | 7.160 | 141,413 | +0.07(+0.99%) |
Apr 26, 2019 | 6.810 | 7.150 | 6.810 | 7.090 | 256,900 | +0.25(+3.65%) |
Apr 25, 2019 | 6.910 | 6.940 | 6.770 | 6.840 | 154,642 | -0.15(-2.15%) |
Apr 24, 2019 | 6.820 | 7.000 | 6.680 | 6.990 | 144,202 | +0.03(+0.43%) |
Apr 23, 2019 | 6.380 | 7.070 | 6.380 | 6.960 | 258,893 | +0.61(+9.61%) |
Apr 22, 2019 | 6.300 | 6.390 | 6.110 | 6.350 | 92,136 | +0.06(+0.95%) |
Apr 18, 2019 | 6.310 | 6.370 | 6.110 | 6.290 | 143,300 | +0.02(+0.32%) |
Apr 17, 2019 | 6.310 | 6.310 | 6.010 | 6.270 | 113,890 | +0.01(+0.16%) |
Apr 16, 2019 | 6.170 | 6.380 | 6.080 | 6.260 | 88,481 | +0.13(+2.12%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.940 | 6.130 | 170,725 | -0.13(-2.08%) |
Apr 12, 2019 | 6.720 | 6.850 | 6.080 | 6.260 | 230,900 | -0.42(-6.29%) |
Apr 11, 2019 | 6.250 | 7.220 | 6.250 | 6.680 | 595,447 | +0.38(+6.03%) |
Apr 10, 2019 | 5.760 | 6.310 | 5.740 | 6.300 | 208,722 | +0.58(+10.14%) |
Apr 09, 2019 | 5.770 | 5.820 | 5.615 | 5.720 | 134,238 | -0.05(-0.87%) |
Apr 08, 2019 | 6.000 | 6.000 | 5.660 | 5.770 | 100,135 | -0.20(-3.35%) |
Apr 05, 2019 | 5.640 | 6.240 | 5.598 | 5.970 | 199,100 | +0.35(+6.23%) |
Apr 04, 2019 | 5.290 | 5.740 | 5.200 | 5.620 | 205,839 | +0.34(+6.44%) |
Apr 03, 2019 | 5.220 | 5.462 | 5.170 | 5.280 | 318,351 | +0.13(+2.52%) |
Apr 02, 2019 | 4.900 | 5.230 | 4.850 | 5.150 | 233,627 | +0.25(+5.10%) |