Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.150 | 9.540 | 8.400 | 8.675 | 9,800 | -0.67(-7.22%) |
Jun 27, 2019 | 8.600 | 9.610 | 8.600 | 9.350 | 1,634 | -0.15(-1.58%) |
Jun 26, 2019 | 10.41 | 11.30 | 9.150 | 9.500 | 10,287 | -0.53(-5.30%) |
Jun 25, 2019 | 9.440 | 11.48 | 9.280 | 10.03 | 37,004 | +0.71(+7.64%) |
Jun 24, 2019 | 9.320 | 9.320 | 9.320 | 294 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.320 | 9.320 | 9.320 | 58 | +0.00(+0.00%) | |
Jun 20, 2019 | 8.900 | 9.400 | 8.900 | 9.320 | 1,100 | +0.17(+1.86%) |
Jun 19, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 256 | +0.01(+0.11%) |
Jun 18, 2019 | 8.768 | 9.930 | 8.568 | 9.140 | 6,754 | +0.35(+3.98%) |
Jun 17, 2019 | 8.230 | 8.851 | 7.722 | 8.790 | 2,366 | +0.33(+3.90%) |
Jun 14, 2019 | 8.520 | 8.520 | 8.040 | 8.460 | 2,300 | -0.02(-0.24%) |
Jun 13, 2019 | 8.510 | 8.510 | 8.480 | 8.480 | 477 | -0.02(-0.24%) |
Jun 12, 2019 | 8.400 | 8.500 | 8.010 | 8.500 | 4,578 | +0.55(+6.92%) |
Jun 11, 2019 | 8.350 | 8.800 | 7.950 | 7.950 | 4,880 | -0.10(-1.25%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.605 | 8.051 | 4,403 | +0.15(+1.91%) |
Jun 07, 2019 | 7.962 | 8.859 | 7.829 | 7.900 | 5,900 | -0.11(-1.37%) |
Jun 06, 2019 | 7.750 | 8.010 | 7.454 | 8.010 | 2,350 | +0.16(+2.04%) |
Jun 05, 2019 | 8.000 | 8.190 | 7.440 | 7.850 | 18,389 | -0.30(-3.64%) |
Jun 04, 2019 | 7.790 | 8.190 | 7.750 | 8.147 | 1,776 | +0.17(+2.09%) |
Jun 03, 2019 | 8.300 | 8.300 | 7.680 | 7.980 | 3,936 | +0.46(+6.12%) |
May 31, 2019 | 8.115 | 8.115 | 7.300 | 7.520 | 5,500 | -0.29(-3.71%) |
May 30, 2019 | 7.720 | 7.905 | 7.460 | 7.810 | 13,832 | -0.13(-1.69%) |
May 29, 2019 | 7.555 | 7.944 | 7.429 | 7.944 | 1,336 | +0.44(+5.92%) |
May 28, 2019 | 8.180 | 8.180 | 7.500 | 7.500 | 5,327 | -0.15(-1.96%) |
May 24, 2019 | 7.681 | 7.681 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.530 | 8.280 | 7.390 | 7.650 | 7,849 | +0.12(+1.59%) |
May 22, 2019 | 7.500 | 7.900 | 7.500 | 7.530 | 3,175 | -0.03(-0.40%) |
May 21, 2019 | 7.930 | 7.930 | 7.560 | 7.560 | 514 | -0.40(-5.03%) |
May 20, 2019 | 7.770 | 8.160 | 7.650 | 7.960 | 2,463 | +0.44(+5.85%) |
May 17, 2019 | 8.000 | 8.120 | 7.510 | 7.520 | 5,500 | -0.70(-8.52%) |
May 16, 2019 | 8.240 | 9.017 | 7.810 | 8.220 | 27,906 | +0.18(+2.24%) |
May 15, 2019 | 8.000 | 8.310 | 7.550 | 8.040 | 22,585 | -0.33(-3.94%) |
May 14, 2019 | 8.910 | 9.060 | 8.230 | 8.370 | 33,411 | -0.33(-3.79%) |
May 13, 2019 | 10.37 | 10.37 | 8.700 | 8.700 | 9,167 | -1.10(-11.22%) |
May 10, 2019 | 9.547 | 10.62 | 9.547 | 9.800 | 3,500 | +0.50(+5.38%) |
May 09, 2019 | 10.71 | 10.97 | 9.060 | 9.300 | 10,541 | -1.45(-13.49%) |
May 08, 2019 | 10.50 | 11.02 | 10.50 | 10.75 | 6,541 | +0.15(+1.42%) |
May 07, 2019 | 10.62 | 11.39 | 10.60 | 10.60 | 9,964 | -0.51(-4.59%) |
May 06, 2019 | 11.67 | 12.03 | 11.11 | 11.11 | 2,126 | -0.39(-3.39%) |
May 03, 2019 | 11.75 | 11.75 | 10.60 | 11.50 | 6,500 | -0.56(-4.64%) |
May 02, 2019 | 13.50 | 13.50 | 11.69 | 12.06 | 2,567 | +0.02(+0.17%) |
May 01, 2019 | 12.02 | 12.86 | 11.70 | 12.04 | 10,111 | -0.06(-0.50%) |
Apr 30, 2019 | 13.04 | 13.82 | 11.98 | 12.10 | 15,265 | -1.00(-7.63%) |
Apr 29, 2019 | 13.23 | 13.54 | 12.65 | 13.10 | 20,828 | -0.60(-4.38%) |
Apr 26, 2019 | 14.50 | 14.65 | 13.13 | 13.70 | 21,600 | -0.88(-6.04%) |
Apr 25, 2019 | 15.51 | 15.51 | 14.28 | 14.58 | 26,778 | -0.60(-3.95%) |
Apr 24, 2019 | 14.68 | 15.49 | 14.25 | 15.18 | 14,265 | +0.08(+0.53%) |
Apr 23, 2019 | 14.35 | 15.25 | 14.03 | 15.10 | 17,109 | +0.63(+4.37%) |
Apr 22, 2019 | 14.17 | 14.68 | 13.87 | 14.47 | 25,430 | -0.05(-0.36%) |
Apr 18, 2019 | 13.54 | 15.25 | 13.15 | 14.52 | 50,600 | +0.77(+5.60%) |
Apr 17, 2019 | 13.11 | 13.75 | 12.64 | 13.75 | 27,853 | +0.80(+6.15%) |
Apr 16, 2019 | 12.62 | 13.98 | 12.07 | 12.95 | 20,202 | -0.05(-0.36%) |
Apr 15, 2019 | 13.14 | 13.37 | 12.65 | 13.00 | 14,759 | -0.37(-2.77%) |
Apr 12, 2019 | 12.57 | 13.70 | 11.77 | 13.37 | 29,900 | +0.80(+6.36%) |
Apr 11, 2019 | 12.31 | 13.10 | 11.88 | 12.57 | 16,440 | +0.07(+0.56%) |
Apr 10, 2019 | 12.19 | 12.59 | 11.87 | 12.50 | 25,398 | +0.67(+5.66%) |
Apr 09, 2019 | 11.82 | 12.07 | 11.62 | 11.83 | 10,752 | -0.17(-1.42%) |
Apr 08, 2019 | 11.73 | 12.88 | 11.58 | 12.00 | 28,754 | -0.20(-1.64%) |
Apr 05, 2019 | 11.00 | 13.00 | 11.00 | 12.20 | 69,900 | +1.32(+12.13%) |
Apr 04, 2019 | 11.12 | 11.80 | 10.70 | 10.88 | 23,213 | -0.44(-3.89%) |
Apr 03, 2019 | 11.00 | 12.00 | 10.25 | 11.32 | 31,617 | +0.32(+2.91%) |
Apr 02, 2019 | 12.10 | 12.49 | 10.18 | 11.00 | 82,888 | -1.35(-10.93%) |