Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.880 | 8.880 | 8.790 | 8.800 | 22,600 | -0.01(-0.11%) |
Jun 27, 2019 | 8.930 | 8.930 | 8.810 | 8.810 | 22,641 | -0.07(-0.79%) |
Jun 26, 2019 | 8.840 | 8.910 | 8.770 | 8.880 | 42,671 | +0.28(+3.26%) |
Jun 25, 2019 | 8.760 | 8.890 | 8.590 | 8.600 | 81,822 | -0.36(-4.02%) |
Jun 24, 2019 | 9.000 | 9.020 | 8.930 | 8.960 | 26,745 | -0.03(-0.33%) |
Jun 21, 2019 | 9.050 | 9.080 | 8.990 | 8.990 | 63,000 | -0.07(-0.77%) |
Jun 20, 2019 | 9.120 | 9.200 | 9.040 | 9.060 | 62,681 | +0.24(+2.72%) |
Jun 19, 2019 | 9.020 | 9.180 | 8.820 | 8.820 | 56,832 | -0.23(-2.54%) |
Jun 18, 2019 | 8.840 | 9.050 | 8.820 | 9.050 | 65,794 | +0.28(+3.19%) |
Jun 17, 2019 | 8.710 | 8.770 | 8.645 | 8.770 | 20,660 | -0.02(-0.23%) |
Jun 14, 2019 | 8.810 | 8.854 | 8.750 | 8.790 | 20,300 | -0.13(-1.46%) |
Jun 13, 2019 | 8.980 | 8.980 | 8.920 | 8.920 | 8,647 | -0.01(-0.11%) |
Jun 12, 2019 | 9.000 | 9.030 | 8.920 | 8.930 | 20,222 | -0.15(-1.65%) |
Jun 11, 2019 | 9.060 | 9.080 | 9.010 | 9.080 | 60,281 | +0.20(+2.25%) |
Jun 10, 2019 | 8.910 | 8.990 | 8.880 | 8.880 | 38,793 | -0.09(-1.00%) |
Jun 07, 2019 | 8.810 | 8.970 | 8.800 | 8.970 | 17,000 | +0.17(+1.93%) |
Jun 06, 2019 | 8.790 | 8.820 | 8.730 | 8.800 | 7,943 | +0.01(+0.11%) |
Jun 05, 2019 | 8.870 | 8.880 | 8.762 | 8.790 | 39,833 | -0.17(-1.90%) |
Jun 04, 2019 | 8.710 | 8.960 | 8.590 | 8.960 | 31,026 | -0.07(-0.78%) |
Jun 03, 2019 | 9.050 | 9.078 | 8.970 | 9.030 | 28,127 | +0.12(+1.35%) |
May 31, 2019 | 8.900 | 8.990 | 8.890 | 8.910 | 30,000 | -0.03(-0.34%) |
May 30, 2019 | 8.900 | 8.940 | 8.780 | 8.940 | 56,708 | -0.01(-0.11%) |
May 29, 2019 | 8.810 | 8.960 | 8.800 | 8.950 | 27,433 | +0.13(+1.47%) |
May 28, 2019 | 8.850 | 8.950 | 8.800 | 8.820 | 64,749 | +0.38(+4.50%) |
May 24, 2019 | 8.580 | 8.610 | 8.440 | 8.440 | 21,000 | -0.09(-1.06%) |
May 23, 2019 | 8.460 | 8.550 | 8.410 | 8.530 | 26,788 | -0.25(-2.85%) |
May 22, 2019 | 8.820 | 8.820 | 8.730 | 8.780 | 12,991 | -0.15(-1.68%) |
May 21, 2019 | 8.850 | 8.950 | 8.820 | 8.930 | 34,110 | +0.25(+2.88%) |
May 20, 2019 | 8.740 | 8.810 | 8.620 | 8.680 | 30,476 | -0.23(-2.58%) |
May 17, 2019 | 8.910 | 8.990 | 8.900 | 8.910 | 44,100 | -0.13(-1.44%) |
May 16, 2019 | 8.950 | 9.050 | 8.950 | 9.040 | 34,645 | +0.18(+2.03%) |
May 15, 2019 | 8.780 | 8.860 | 8.740 | 8.860 | 38,404 | +0.12(+1.37%) |
May 14, 2019 | 8.830 | 8.850 | 8.700 | 8.740 | 76,059 | +0.47(+5.68%) |
May 13, 2019 | 8.270 | 8.380 | 8.160 | 8.270 | 84,374 | -0.29(-3.39%) |
May 10, 2019 | 8.630 | 8.800 | 8.465 | 8.560 | 71,300 | +0.09(+1.06%) |
May 09, 2019 | 8.500 | 8.640 | 8.300 | 8.470 | 81,956 | -0.40(-4.51%) |
May 08, 2019 | 8.980 | 8.980 | 8.830 | 8.870 | 49,919 | -0.05(-0.56%) |
May 07, 2019 | 9.240 | 9.240 | 8.880 | 8.920 | 77,073 | -0.46(-4.90%) |
May 06, 2019 | 9.370 | 9.440 | 9.270 | 9.380 | 76,495 | -0.55(-5.54%) |
May 03, 2019 | 9.780 | 9.941 | 9.760 | 9.930 | 35,300 | +0.20(+2.06%) |
May 02, 2019 | 9.630 | 9.800 | 9.630 | 9.730 | 34,339 | +0.17(+1.78%) |
May 01, 2019 | 9.570 | 9.650 | 9.500 | 9.560 | 55,806 | -0.06(-0.62%) |
Apr 30, 2019 | 9.740 | 9.740 | 9.510 | 9.620 | 68,253 | -0.24(-2.43%) |
Apr 29, 2019 | 9.840 | 10.04 | 9.800 | 9.860 | 47,397 | -0.07(-0.70%) |
Apr 26, 2019 | 9.900 | 9.939 | 9.820 | 9.930 | 28,200 | +0.11(+1.12%) |
Apr 25, 2019 | 10.05 | 10.05 | 9.820 | 9.820 | 68,415 | -0.30(-2.96%) |
Apr 24, 2019 | 10.25 | 10.25 | 10.11 | 10.12 | 22,369 | -0.13(-1.27%) |
Apr 23, 2019 | 10.28 | 10.33 | 10.17 | 10.25 | 33,298 | -0.33(-3.12%) |
Apr 22, 2019 | 10.55 | 10.58 | 10.44 | 10.58 | 62,646 | -0.15(-1.40%) |
Apr 18, 2019 | 10.63 | 10.73 | 10.57 | 10.73 | 32,500 | +0.09(+0.85%) |
Apr 17, 2019 | 10.78 | 10.81 | 10.52 | 10.64 | 167,469 | +0.04(+0.38%) |
Apr 16, 2019 | 10.64 | 10.68 | 10.59 | 10.60 | 32,537 | +0.01(+0.09%) |
Apr 15, 2019 | 10.67 | 10.69 | 10.57 | 10.59 | 41,646 | -0.11(-1.03%) |
Apr 12, 2019 | 10.62 | 10.70 | 10.51 | 10.70 | 47,700 | +0.14(+1.33%) |
Apr 11, 2019 | 10.72 | 10.84 | 10.56 | 10.56 | 74,408 | -0.27(-2.49%) |
Apr 10, 2019 | 10.86 | 10.89 | 10.80 | 10.83 | 38,816 | +0.16(+1.50%) |
Apr 09, 2019 | 10.86 | 10.89 | 10.61 | 10.67 | 75,469 | -0.17(-1.57%) |
Apr 08, 2019 | 10.91 | 10.91 | 10.73 | 10.84 | 82,661 | -0.27(-2.43%) |
Apr 05, 2019 | 11.06 | 11.11 | 11.04 | 11.11 | 27,700 | +0.10(+0.91%) |
Apr 04, 2019 | 10.79 | 11.05 | 10.79 | 11.01 | 104,580 | +0.21(+1.94%) |
Apr 03, 2019 | 10.69 | 10.95 | 10.68 | 10.80 | 126,226 | +0.64(+6.30%) |
Apr 02, 2019 | 10.22 | 10.28 | 10.16 | 10.16 | 41,585 | +0.04(+0.40%) |