Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.869 | 9.033 | 8.869 | 9.033 | 119,185 | +0.13(+1.52%) |
Jun 27, 2019 | 8.927 | 9.052 | 8.850 | 8.898 | 88,416 | -0.03(-0.32%) |
Jun 26, 2019 | 8.975 | 9.101 | 8.908 | 8.927 | 110,352 | +0.01(+0.11%) |
Jun 25, 2019 | 8.898 | 9.014 | 8.831 | 8.917 | 405,231 | -0.02(-0.22%) |
Jun 24, 2019 | 8.946 | 9.072 | 8.840 | 8.937 | 274,006 | +0.03(+0.32%) |
Jun 21, 2019 | 9.129 | 9.284 | 8.908 | 8.908 | 423,736 | -0.22(-2.43%) |
Jun 20, 2019 | 9.023 | 9.149 | 9.016 | 9.129 | 229,660 | +0.19(+2.16%) |
Jun 19, 2019 | 8.821 | 8.937 | 8.744 | 8.937 | 212,381 | +0.09(+0.98%) |
Jun 18, 2019 | 8.686 | 8.908 | 8.686 | 8.850 | 251,881 | +0.19(+2.23%) |
Jun 17, 2019 | 8.657 | 8.744 | 8.570 | 8.657 | 188,006 | -0.03(-0.33%) |
Jun 14, 2019 | 8.869 | 8.869 | 8.660 | 8.686 | 166,382 | -0.23(-2.59%) |
Jun 13, 2019 | 8.956 | 9.052 | 8.879 | 8.917 | 316,763 | +0.02(+0.22%) |
Jun 12, 2019 | 8.927 | 8.985 | 8.840 | 8.898 | 214,167 | -0.04(-0.43%) |
Jun 11, 2019 | 8.927 | 9.023 | 8.860 | 8.937 | 177,394 | +0.10(+1.09%) |
Jun 10, 2019 | 8.898 | 8.966 | 8.811 | 8.840 | 144,852 | -0.03(-0.33%) |
Jun 07, 2019 | 8.734 | 8.937 | 8.705 | 8.869 | 219,596 | +0.16(+1.88%) |
Jun 06, 2019 | 8.734 | 8.782 | 8.638 | 8.705 | 288,951 | +0.02(+0.22%) |
Jun 05, 2019 | 8.831 | 8.831 | 8.580 | 8.686 | 434,691 | -0.07(-0.77%) |
Jun 04, 2019 | 8.725 | 8.843 | 8.691 | 8.754 | 281,257 | +0.10(+1.11%) |
Jun 03, 2019 | 8.551 | 8.754 | 8.435 | 8.657 | 388,182 | +0.15(+1.81%) |
May 31, 2019 | 8.243 | 8.570 | 8.108 | 8.503 | 398,530 | +0.20(+2.44%) |
May 30, 2019 | 8.059 | 8.320 | 8.021 | 8.300 | 312,883 | +0.25(+3.11%) |
May 29, 2019 | 7.886 | 8.079 | 7.761 | 8.050 | 667,762 | +0.04(+0.48%) |
May 28, 2019 | 8.088 | 8.185 | 7.944 | 8.011 | 285,684 | -0.06(-0.72%) |
May 24, 2019 | 8.137 | 8.175 | 7.992 | 8.069 | 277,373 | -0.02(-0.24%) |
May 23, 2019 | 8.002 | 8.185 | 7.818 | 8.088 | 522,779 | +0.02(+0.24%) |
May 22, 2019 | 8.088 | 8.088 | 7.896 | 8.069 | 396,636 | -0.02(-0.24%) |
May 21, 2019 | 7.982 | 8.223 | 7.881 | 8.088 | 485,811 | +0.13(+1.57%) |
May 20, 2019 | 7.992 | 8.040 | 7.809 | 7.963 | 330,843 | -0.13(-1.67%) |
May 17, 2019 | 8.387 | 8.455 | 8.098 | 8.098 | 894,773 | -0.34(-4.00%) |
May 16, 2019 | 8.715 | 8.821 | 8.426 | 8.435 | 311,554 | -0.30(-3.42%) |
May 15, 2019 | 8.705 | 8.802 | 8.580 | 8.734 | 223,140 | -0.10(-1.09%) |
May 14, 2019 | 8.888 | 8.917 | 8.744 | 8.831 | 794,326 | -0.04(-0.43%) |
May 13, 2019 | 8.975 | 9.006 | 8.628 | 8.869 | 387,739 | -0.31(-3.36%) |
May 10, 2019 | 9.236 | 9.409 | 8.985 | 9.178 | 400,812 | -0.13(-1.35%) |
May 09, 2019 | 9.255 | 9.342 | 9.091 | 9.303 | 312,808 | -0.03(-0.33%) |
May 08, 2019 | 9.104 | 9.343 | 8.999 | 9.333 | 434,165 | +0.22(+2.41%) |
May 07, 2019 | 9.200 | 9.257 | 8.932 | 9.114 | 433,012 | -0.15(-1.65%) |
May 06, 2019 | 9.267 | 9.572 | 9.190 | 9.267 | 252,139 | -0.25(-2.61%) |
May 03, 2019 | 9.352 | 9.696 | 9.352 | 9.515 | 317,174 | +0.18(+1.94%) |
May 02, 2019 | 9.362 | 9.448 | 9.305 | 9.333 | 228,500 | +0.01(+0.10%) |
May 01, 2019 | 9.410 | 9.438 | 9.276 | 9.324 | 146,414 | -0.06(-0.61%) |
Apr 30, 2019 | 9.219 | 9.429 | 9.142 | 9.381 | 287,813 | +0.17(+1.87%) |
Apr 29, 2019 | 9.372 | 9.410 | 9.161 | 9.209 | 423,533 | -0.17(-1.83%) |
Apr 26, 2019 | 9.400 | 9.458 | 9.295 | 9.381 | 280,118 | -0.06(-0.61%) |
Apr 25, 2019 | 9.610 | 9.610 | 9.400 | 9.438 | 764,739 | -0.17(-1.79%) |
Apr 24, 2019 | 9.907 | 9.907 | 9.505 | 9.610 | 626,753 | -0.34(-3.45%) |
Apr 23, 2019 | 9.993 | 9.993 | 9.792 | 9.954 | 223,277 | -0.01(-0.10%) |
Apr 22, 2019 | 10.39 | 10.39 | 9.945 | 9.964 | 277,077 | -0.43(-4.14%) |
Apr 18, 2019 | 10.30 | 10.41 | 10.17 | 10.39 | 246,935 | +0.06(+0.55%) |
Apr 17, 2019 | 10.27 | 10.39 | 10.20 | 10.34 | 907,792 | -0.03(-0.28%) |
Apr 16, 2019 | 10.31 | 10.40 | 10.22 | 10.37 | 169,637 | +0.09(+0.84%) |
Apr 15, 2019 | 10.48 | 10.48 | 10.22 | 10.28 | 318,073 | -0.10(-0.92%) |
Apr 12, 2019 | 10.49 | 10.61 | 10.35 | 10.37 | 480,681 | -0.17(-1.63%) |
Apr 11, 2019 | 10.68 | 10.77 | 10.46 | 10.55 | 330,016 | -0.14(-1.34%) |
Apr 10, 2019 | 10.54 | 10.69 | 10.48 | 10.69 | 258,189 | +0.20(+1.91%) |
Apr 09, 2019 | 10.36 | 10.54 | 10.29 | 10.49 | 166,820 | +0.04(+0.37%) |
Apr 08, 2019 | 10.56 | 10.56 | 10.41 | 10.45 | 153,109 | -0.10(-0.91%) |
Apr 05, 2019 | 10.61 | 10.73 | 10.52 | 10.55 | 151,573 | -0.06(-0.54%) |
Apr 04, 2019 | 10.74 | 10.77 | 10.56 | 10.60 | 179,558 | -0.13(-1.25%) |
Apr 03, 2019 | 10.44 | 10.76 | 10.34 | 10.74 | 621,740 | +0.48(+4.66%) |
Apr 02, 2019 | 10.50 | 10.53 | 10.24 | 10.26 | 272,367 | -0.13(-1.29%) |