Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.024 | 9.467 | 8.876 | 9.467 | 368,394 | +0.44(+4.92%) |
Jun 27, 2019 | 8.506 | 9.024 | 8.506 | 9.024 | 204,220 | +0.44(+5.17%) |
Jun 26, 2019 | 8.136 | 8.654 | 8.136 | 8.580 | 91,259 | +0.52(+6.42%) |
Jun 25, 2019 | 8.284 | 8.358 | 8.062 | 8.062 | 110,335 | -0.22(-2.68%) |
Jun 24, 2019 | 8.506 | 8.654 | 8.284 | 8.284 | 124,169 | -0.30(-3.45%) |
Jun 21, 2019 | 8.728 | 8.839 | 8.506 | 8.580 | 98,696 | -0.30(-3.33%) |
Jun 20, 2019 | 8.802 | 9.024 | 8.654 | 8.876 | 197,903 | +0.07(+0.84%) |
Jun 19, 2019 | 8.580 | 9.024 | 8.432 | 8.802 | 144,682 | +0.22(+2.59%) |
Jun 18, 2019 | 8.358 | 8.728 | 8.210 | 8.580 | 108,136 | +0.30(+3.57%) |
Jun 17, 2019 | 8.062 | 8.358 | 7.914 | 8.284 | 73,140 | +0.22(+2.75%) |
Jun 14, 2019 | 8.210 | 8.284 | 7.988 | 8.062 | 62,638 | -0.22(-2.68%) |
Jun 13, 2019 | 8.136 | 8.510 | 8.025 | 8.284 | 140,068 | +0.37(+4.67%) |
Jun 12, 2019 | 8.136 | 8.210 | 7.766 | 7.914 | 185,918 | -0.30(-3.60%) |
Jun 11, 2019 | 8.358 | 8.425 | 7.988 | 8.210 | 86,786 | -0.15(-1.77%) |
Jun 10, 2019 | 8.284 | 8.432 | 8.210 | 8.358 | 84,064 | +0.30(+3.67%) |
Jun 07, 2019 | 7.988 | 8.506 | 7.914 | 8.062 | 126,818 | +0.07(+0.93%) |
Jun 06, 2019 | 7.766 | 8.136 | 7.766 | 7.988 | 98,545 | +0.15(+1.89%) |
Jun 05, 2019 | 8.580 | 8.651 | 7.618 | 7.840 | 243,949 | -0.67(-7.83%) |
Jun 04, 2019 | 8.358 | 8.728 | 8.358 | 8.506 | 149,063 | +0.15(+1.77%) |
Jun 03, 2019 | 8.136 | 8.580 | 8.136 | 8.358 | 177,706 | +0.07(+0.89%) |
May 31, 2019 | 8.580 | 8.580 | 7.988 | 8.284 | 280,757 | -0.44(-5.08%) |
May 30, 2019 | 8.506 | 8.876 | 8.506 | 8.728 | 125,119 | +0.00(+0.00%) |
May 29, 2019 | 9.024 | 9.172 | 8.432 | 8.728 | 211,722 | -0.37(-4.07%) |
May 28, 2019 | 9.172 | 9.541 | 9.024 | 9.098 | 115,360 | -0.22(-2.38%) |
May 24, 2019 | 8.876 | 9.319 | 8.876 | 9.319 | 115,826 | +0.30(+3.28%) |
May 23, 2019 | 9.615 | 9.837 | 8.802 | 9.024 | 396,912 | -0.96(-9.63%) |
May 22, 2019 | 10.36 | 10.36 | 9.911 | 9.985 | 180,988 | -0.30(-2.88%) |
May 21, 2019 | 10.21 | 10.43 | 10.17 | 10.28 | 156,413 | +0.00(+0.00%) |
May 20, 2019 | 10.21 | 10.36 | 9.911 | 10.28 | 201,352 | +0.22(+2.21%) |
May 17, 2019 | 10.21 | 10.43 | 9.837 | 10.06 | 162,700 | -0.30(-2.86%) |
May 16, 2019 | 10.36 | 10.50 | 10.13 | 10.36 | 280,704 | +0.00(+0.00%) |
May 15, 2019 | 9.246 | 10.43 | 9.172 | 10.36 | 653,544 | +1.11(+12.00%) |
May 14, 2019 | 9.098 | 9.393 | 8.876 | 9.246 | 412,123 | +0.37(+4.17%) |
May 13, 2019 | 9.246 | 9.246 | 8.580 | 8.876 | 228,148 | -0.37(-4.00%) |
May 10, 2019 | 8.802 | 9.246 | 8.728 | 9.246 | 419,324 | +0.59(+6.84%) |
May 09, 2019 | 8.580 | 8.802 | 8.580 | 8.654 | 177,022 | +0.00(+0.00%) |
May 08, 2019 | 8.654 | 8.876 | 8.617 | 8.654 | 160,993 | -0.07(-0.85%) |
May 07, 2019 | 8.802 | 8.950 | 8.654 | 8.728 | 253,735 | -0.15(-1.67%) |
May 06, 2019 | 8.728 | 9.024 | 8.580 | 8.876 | 198,359 | -0.15(-1.64%) |
May 03, 2019 | 8.802 | 9.246 | 8.728 | 9.024 | 373,018 | +0.30(+3.39%) |
May 02, 2019 | 7.988 | 8.728 | 7.914 | 8.728 | 786,933 | +0.74(+9.26%) |
May 01, 2019 | 7.988 | 8.062 | 7.914 | 7.988 | 108,824 | -0.07(-0.92%) |
Apr 30, 2019 | 7.988 | 8.136 | 7.914 | 8.062 | 260,733 | +0.07(+0.93%) |
Apr 29, 2019 | 7.914 | 8.062 | 7.766 | 7.988 | 312,134 | +0.07(+0.93%) |
Apr 26, 2019 | 7.840 | 7.988 | 7.766 | 7.914 | 134,348 | +0.07(+0.94%) |
Apr 25, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 168,227 | -0.07(-0.93%) |
Apr 24, 2019 | 7.988 | 7.988 | 7.794 | 7.914 | 129,871 | +0.00(+0.00%) |
Apr 23, 2019 | 7.988 | 7.988 | 7.840 | 7.914 | 92,929 | +0.00(+0.00%) |
Apr 22, 2019 | 7.766 | 7.988 | 7.692 | 7.914 | 107,295 | +0.22(+2.88%) |
Apr 18, 2019 | 7.766 | 7.914 | 7.618 | 7.692 | 156,427 | -0.07(-0.95%) |
Apr 17, 2019 | 7.914 | 8.062 | 7.692 | 7.766 | 343,313 | -0.15(-1.87%) |
Apr 16, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 240,127 | +0.00(+0.00%) |
Apr 15, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 191,983 | +0.07(+0.94%) |
Apr 12, 2019 | 8.062 | 8.210 | 7.840 | 7.840 | 290,586 | -0.15(-1.85%) |
Apr 11, 2019 | 7.544 | 7.988 | 7.470 | 7.988 | 369,614 | +0.52(+6.93%) |
Apr 10, 2019 | 7.248 | 7.766 | 7.248 | 7.470 | 337,963 | +0.22(+3.06%) |
Apr 09, 2019 | 7.322 | 7.380 | 7.175 | 7.248 | 67,643 | -0.10(-1.42%) |
Apr 08, 2019 | 7.234 | 7.470 | 7.152 | 7.353 | 151,018 | +0.12(+1.65%) |
Apr 05, 2019 | 7.027 | 7.248 | 7.027 | 7.234 | 93,572 | +0.28(+4.03%) |
Apr 04, 2019 | 7.075 | 7.149 | 6.893 | 6.953 | 121,524 | -0.11(-1.61%) |
Apr 03, 2019 | 7.101 | 7.161 | 6.967 | 7.067 | 81,872 | +0.00(+0.00%) |
Apr 02, 2019 | 6.953 | 7.204 | 6.953 | 7.067 | 75,148 | -0.08(-1.07%) |