Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.270 | 8.270 | 8.090 | 8.090 | 6,500 | +0.15(+1.93%) |
Jun 26, 2019 | 7.936 | 7.936 | 7.936 | 0 | +0.20(+2.63%) | |
Jun 25, 2019 | 7.850 | 7.850 | 7.721 | 7.733 | 881 | -0.11(-1.37%) |
Jun 24, 2019 | 7.840 | 7.840 | 7.840 | 7.840 | 200 | -0.10(-1.23%) |
Jun 21, 2019 | 7.920 | 7.949 | 7.900 | 7.938 | 5,900 | -0.18(-2.24%) |
Jun 20, 2019 | 8.120 | 8.120 | 8.120 | 25 | +0.00(+0.00%) | |
Jun 19, 2019 | 8.042 | 8.120 | 8.042 | 8.120 | 4,273 | +0.04(+0.46%) |
Jun 18, 2019 | 8.118 | 8.180 | 8.078 | 8.083 | 4,251 | +0.03(+0.34%) |
Jun 17, 2019 | 8.055 | 8.055 | 8.055 | 100 | +0.00(+0.00%) | |
Jun 14, 2019 | 7.972 | 8.110 | 7.942 | 8.055 | 1,000 | +0.13(+1.70%) |
Jun 13, 2019 | 7.920 | 7.920 | 7.920 | 144 | +0.00(+0.00%) | |
Jun 12, 2019 | 7.805 | 7.920 | 7.805 | 7.920 | 3,059 | -0.43(-5.15%) |
Jun 11, 2019 | 8.308 | 8.350 | 8.308 | 8.350 | 338 | +0.01(+0.12%) |
Jun 10, 2019 | 8.340 | 8.340 | 8.340 | 8.340 | 199 | -0.06(-0.71%) |
Jun 07, 2019 | 8.330 | 8.410 | 8.330 | 8.400 | 4,300 | +0.11(+1.33%) |
Jun 06, 2019 | 8.290 | 8.290 | 8.290 | 8.290 | 2,025 | -0.07(-0.84%) |
Jun 05, 2019 | 8.300 | 8.360 | 8.260 | 8.360 | 2,844 | +0.08(+0.97%) |
Jun 04, 2019 | 8.288 | 8.296 | 8.280 | 8.280 | 1,847 | +0.05(+0.61%) |
Jun 03, 2019 | 8.230 | 8.230 | 8.230 | 8.230 | 203 | +0.22(+2.76%) |
May 31, 2019 | 8.026 | 8.026 | 8.009 | 8.009 | 2,100 | -0.19(-2.27%) |
May 30, 2019 | 8.195 | 8.195 | 8.195 | 1 | +0.00(+0.00%) | |
May 29, 2019 | 8.195 | 8.195 | 8.195 | 20 | +0.00(+0.00%) | |
May 28, 2019 | 8.195 | 8.195 | 8.195 | 26 | +0.00(+0.00%) | |
May 23, 2019 | 8.195 | 8.195 | 8.195 | 0 | -0.06(-0.77%) | |
May 22, 2019 | 8.291 | 8.291 | 8.258 | 8.258 | 1,064 | +0.02(+0.28%) |
May 21, 2019 | 8.298 | 8.298 | 8.235 | 8.235 | 510 | -0.15(-1.84%) |
May 17, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.02(+0.24%) | |
May 15, 2019 | 8.370 | 8.370 | 8.370 | 0 | +0.14(+1.70%) | |
May 14, 2019 | 7.980 | 8.230 | 7.907 | 8.230 | 6,866 | -0.00(-0.00%) |
May 13, 2019 | 8.329 | 8.329 | 8.230 | 8.230 | 1,684 | -0.36(-4.23%) |
May 10, 2019 | 8.594 | 8.594 | 8.594 | 8.594 | 1,400 | +0.15(+1.82%) |
May 09, 2019 | 8.360 | 8.440 | 8.360 | 8.440 | 411 | -0.11(-1.33%) |
May 08, 2019 | 8.553 | 8.553 | 8.553 | 8.553 | 324 | -0.04(-0.43%) |
May 07, 2019 | 8.600 | 8.600 | 8.547 | 8.590 | 1,386 | +0.01(+0.09%) |
May 06, 2019 | 8.566 | 8.582 | 8.566 | 8.582 | 558 | -0.19(-2.13%) |
May 03, 2019 | 8.886 | 8.900 | 8.769 | 8.769 | 2,700 | -0.00(-0.01%) |
May 02, 2019 | 8.900 | 8.930 | 8.770 | 8.770 | 6,216 | -0.17(-1.90%) |
May 01, 2019 | 9.050 | 9.158 | 8.940 | 8.940 | 2,915 | +0.13(+1.48%) |
Apr 30, 2019 | 8.720 | 8.810 | 8.720 | 8.810 | 611 | +0.04(+0.49%) |
Apr 29, 2019 | 8.735 | 8.767 | 8.730 | 8.767 | 2,495 | -0.15(-1.65%) |
Apr 26, 2019 | 8.806 | 8.982 | 8.806 | 8.914 | 6,000 | +0.22(+2.55%) |
Apr 25, 2019 | 8.692 | 8.692 | 8.692 | 8.692 | 265 | +0.01(+0.14%) |
Apr 24, 2019 | 8.498 | 8.680 | 8.498 | 8.680 | 478 | +0.12(+1.42%) |
Apr 23, 2019 | 8.577 | 8.585 | 8.559 | 8.559 | 3,113 | -0.06(-0.66%) |
Apr 22, 2019 | 8.689 | 8.689 | 8.616 | 8.616 | 1,451 | -0.28(-3.19%) |
Apr 18, 2019 | 8.976 | 8.976 | 8.900 | 8.900 | 2,800 | +0.14(+1.59%) |
Apr 17, 2019 | 9.040 | 9.040 | 8.761 | 8.761 | 1,435 | -0.23(-2.54%) |
Apr 16, 2019 | 8.980 | 8.989 | 8.980 | 8.989 | 3,751 | +0.00(+0.04%) |
Apr 15, 2019 | 8.831 | 8.986 | 8.792 | 8.985 | 7,553 | +0.35(+3.99%) |
Apr 12, 2019 | 8.600 | 8.640 | 8.540 | 8.640 | 5,400 | -0.03(-0.30%) |
Apr 11, 2019 | 8.666 | 8.666 | 8.666 | 8.666 | 1,048 | +0.03(+0.30%) |
Apr 09, 2019 | 8.640 | 8.640 | 8.640 | 0 | -0.23(-2.59%) | |
Apr 08, 2019 | 8.950 | 9.030 | 8.870 | 8.870 | 2,038 | -0.06(-0.67%) |
Apr 05, 2019 | 8.930 | 8.930 | 8.930 | 8.930 | 300 | +0.01(+0.11%) |
Apr 04, 2019 | 8.545 | 8.920 | 8.545 | 8.920 | 700 | +0.37(+4.33%) |
Apr 03, 2019 | 8.745 | 8.745 | 8.542 | 8.550 | 1,254 | -0.37(-4.15%) |
Apr 02, 2019 | 9.045 | 9.080 | 8.900 | 8.920 | 2,357 | -0.27(-2.89%) |