Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.559 | 9.767 | 8.419 | 9.458 | 2,288,311 | +1.02(+12.07%) |
Jun 27, 2019 | 8.299 | 8.609 | 8.249 | 8.439 | 188,380 | +0.13(+1.56%) |
Jun 26, 2019 | 8.539 | 8.579 | 8.069 | 8.309 | 86,188 | -0.24(-2.80%) |
Jun 25, 2019 | 8.089 | 8.629 | 8.029 | 8.549 | 88,310 | +0.47(+5.81%) |
Jun 24, 2019 | 8.389 | 8.469 | 8.079 | 8.079 | 93,366 | -0.30(-3.58%) |
Jun 21, 2019 | 8.319 | 8.429 | 8.219 | 8.379 | 69,992 | +0.06(+0.72%) |
Jun 20, 2019 | 8.898 | 8.988 | 8.189 | 8.319 | 144,424 | -0.48(-5.45%) |
Jun 19, 2019 | 9.208 | 9.258 | 8.778 | 8.798 | 117,955 | -0.35(-3.82%) |
Jun 18, 2019 | 9.138 | 9.398 | 9.068 | 9.148 | 158,486 | +0.01(+0.11%) |
Jun 17, 2019 | 8.419 | 9.208 | 8.419 | 9.138 | 190,407 | +0.72(+8.54%) |
Jun 14, 2019 | 8.489 | 8.639 | 8.399 | 8.419 | 90,318 | -0.09(-1.06%) |
Jun 13, 2019 | 8.109 | 8.549 | 8.009 | 8.509 | 104,212 | +0.44(+5.45%) |
Jun 12, 2019 | 7.580 | 8.149 | 7.540 | 8.069 | 165,359 | +0.57(+7.59%) |
Jun 11, 2019 | 7.480 | 7.750 | 7.350 | 7.500 | 101,373 | +0.09(+1.21%) |
Jun 10, 2019 | 7.710 | 7.790 | 7.201 | 7.410 | 143,271 | -0.27(-3.51%) |
Jun 07, 2019 | 7.101 | 7.721 | 7.081 | 7.680 | 86,914 | +0.64(+9.08%) |
Jun 06, 2019 | 6.372 | 7.201 | 6.252 | 7.041 | 91,484 | +0.67(+10.50%) |
Jun 05, 2019 | 6.541 | 6.751 | 6.132 | 6.372 | 88,597 | -0.13(-2.00%) |
Jun 04, 2019 | 6.422 | 6.641 | 6.422 | 6.501 | 72,699 | +0.11(+1.72%) |
Jun 03, 2019 | 6.442 | 6.521 | 6.272 | 6.392 | 87,575 | -0.06(-0.93%) |
May 31, 2019 | 6.691 | 6.761 | 6.432 | 6.452 | 45,660 | -0.30(-4.44%) |
May 30, 2019 | 6.791 | 6.941 | 6.691 | 6.751 | 51,909 | -0.07(-1.02%) |
May 29, 2019 | 7.031 | 7.121 | 6.771 | 6.821 | 58,734 | -0.23(-3.26%) |
May 28, 2019 | 7.280 | 7.280 | 6.961 | 7.051 | 107,455 | -0.18(-2.49%) |
May 24, 2019 | 7.091 | 7.360 | 7.091 | 7.230 | 22,930 | -0.23(-3.08%) |
May 23, 2019 | 7.370 | 7.520 | 7.280 | 7.460 | 77,599 | +0.00(+0.00%) |
May 22, 2019 | 7.770 | 7.770 | 7.420 | 7.460 | 37,309 | -0.27(-3.49%) |
May 21, 2019 | 7.590 | 7.780 | 7.500 | 7.730 | 40,647 | +0.14(+1.84%) |
May 20, 2019 | 7.480 | 7.710 | 7.290 | 7.590 | 47,090 | +0.11(+1.47%) |
May 17, 2019 | 7.420 | 7.580 | 7.310 | 7.480 | 49,565 | +0.04(+0.54%) |
May 16, 2019 | 7.250 | 7.560 | 7.250 | 7.440 | 47,151 | +0.14(+1.92%) |
May 15, 2019 | 7.320 | 7.560 | 7.250 | 7.300 | 54,477 | -0.02(-0.27%) |
May 14, 2019 | 7.340 | 7.810 | 7.270 | 7.320 | 137,056 | -0.01(-0.14%) |
May 13, 2019 | 7.290 | 7.390 | 7.081 | 7.330 | 73,291 | -0.08(-1.08%) |
May 10, 2019 | 7.290 | 7.440 | 7.250 | 7.410 | 76,400 | +0.11(+1.50%) |
May 09, 2019 | 7.270 | 7.350 | 6.981 | 7.300 | 45,391 | +0.02(+0.27%) |
May 08, 2019 | 7.191 | 7.390 | 7.091 | 7.280 | 44,970 | +0.08(+1.11%) |
May 07, 2019 | 7.290 | 7.480 | 7.171 | 7.201 | 52,315 | -0.16(-2.17%) |
May 06, 2019 | 7.240 | 7.420 | 7.141 | 7.360 | 49,824 | +0.08(+1.10%) |
May 03, 2019 | 7.230 | 7.470 | 7.201 | 7.280 | 68,490 | +0.08(+1.11%) |
May 02, 2019 | 7.250 | 7.320 | 7.066 | 7.201 | 33,631 | -0.06(-0.83%) |
May 01, 2019 | 7.191 | 7.320 | 7.056 | 7.260 | 37,810 | +0.15(+2.11%) |
Apr 30, 2019 | 6.861 | 7.141 | 6.861 | 7.111 | 95,739 | +0.20(+2.89%) |
Apr 29, 2019 | 6.711 | 6.931 | 6.701 | 6.911 | 68,139 | +0.28(+4.22%) |
Apr 26, 2019 | 6.511 | 6.681 | 6.471 | 6.631 | 57,375 | +0.15(+2.31%) |
Apr 25, 2019 | 6.621 | 6.641 | 6.282 | 6.481 | 63,250 | -0.02(-0.31%) |
Apr 24, 2019 | 6.631 | 6.681 | 6.491 | 6.501 | 88,620 | -0.18(-2.69%) |
Apr 23, 2019 | 6.581 | 6.781 | 6.414 | 6.681 | 37,534 | +0.06(+0.91%) |
Apr 22, 2019 | 6.551 | 6.706 | 6.461 | 6.621 | 43,964 | +0.05(+0.76%) |
Apr 18, 2019 | 6.841 | 6.881 | 6.531 | 6.571 | 42,255 | -0.31(-4.50%) |
Apr 17, 2019 | 6.971 | 7.031 | 6.838 | 6.881 | 58,098 | -0.10(-1.43%) |
Apr 16, 2019 | 6.821 | 7.001 | 6.821 | 6.981 | 48,692 | +0.14(+2.04%) |
Apr 15, 2019 | 7.061 | 7.061 | 6.781 | 6.841 | 48,477 | -0.20(-2.84%) |
Apr 12, 2019 | 7.061 | 7.091 | 6.991 | 7.041 | 45,760 | -0.02(-0.28%) |
Apr 11, 2019 | 7.021 | 7.131 | 6.991 | 7.061 | 81,852 | -0.02(-0.28%) |
Apr 10, 2019 | 7.330 | 7.330 | 7.051 | 7.081 | 57,958 | -0.23(-3.14%) |
Apr 09, 2019 | 7.071 | 7.340 | 6.996 | 7.310 | 168,636 | +0.27(+3.83%) |
Apr 08, 2019 | 6.861 | 7.041 | 6.861 | 7.041 | 145,861 | +0.13(+1.88%) |
Apr 05, 2019 | 6.771 | 6.941 | 6.713 | 6.911 | 69,791 | +0.15(+2.22%) |
Apr 04, 2019 | 6.731 | 6.771 | 6.621 | 6.761 | 55,685 | +0.07(+1.04%) |
Apr 03, 2019 | 6.601 | 6.741 | 6.521 | 6.691 | 75,127 | +0.07(+1.06%) |
Apr 02, 2019 | 6.731 | 6.741 | 6.531 | 6.621 | 44,057 | -0.01(-0.15%) |