Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.320 | 7.347 | 7.098 | 7.170 | 209,100 | -0.08(-1.10%) |
Jun 27, 2019 | 7.385 | 7.459 | 7.140 | 7.250 | 258,749 | +0.00(+0.00%) |
Jun 26, 2019 | 7.100 | 7.353 | 7.099 | 7.250 | 217,459 | +0.14(+1.97%) |
Jun 25, 2019 | 7.567 | 7.630 | 7.050 | 7.110 | 472,149 | -0.35(-4.76%) |
Jun 24, 2019 | 7.513 | 7.618 | 7.350 | 7.465 | 158,466 | -0.05(-0.73%) |
Jun 21, 2019 | 7.760 | 7.760 | 7.420 | 7.520 | 409,900 | -0.28(-3.59%) |
Jun 20, 2019 | 7.825 | 7.974 | 7.650 | 7.800 | 729,888 | +0.24(+3.17%) |
Jun 19, 2019 | 7.440 | 7.660 | 7.418 | 7.560 | 287,658 | +0.02(+0.31%) |
Jun 18, 2019 | 7.735 | 7.800 | 7.320 | 7.537 | 470,046 | +0.09(+1.22%) |
Jun 17, 2019 | 7.280 | 7.503 | 7.000 | 7.445 | 523,092 | +0.41(+5.76%) |
Jun 14, 2019 | 7.583 | 7.680 | 6.997 | 7.040 | 798,500 | -0.64(-8.32%) |
Jun 13, 2019 | 7.825 | 7.890 | 7.520 | 7.679 | 366,781 | -0.13(-1.68%) |
Jun 12, 2019 | 8.050 | 8.056 | 7.630 | 7.810 | 380,137 | -0.14(-1.78%) |
Jun 11, 2019 | 7.760 | 7.990 | 7.495 | 7.952 | 534,032 | +0.20(+2.61%) |
Jun 10, 2019 | 8.260 | 8.330 | 7.617 | 7.750 | 685,433 | -0.47(-5.71%) |
Jun 07, 2019 | 8.700 | 8.720 | 8.140 | 8.219 | 343,900 | -0.15(-1.74%) |
Jun 06, 2019 | 8.776 | 8.830 | 8.098 | 8.365 | 281,996 | -0.30(-3.49%) |
Jun 05, 2019 | 7.859 | 8.876 | 7.813 | 8.668 | 608,813 | +0.96(+12.48%) |
Jun 04, 2019 | 7.584 | 7.950 | 7.500 | 7.706 | 547,785 | +0.21(+2.75%) |
Jun 03, 2019 | 8.369 | 8.550 | 7.495 | 7.500 | 770,134 | -0.77(-9.34%) |
May 31, 2019 | 8.910 | 8.920 | 7.984 | 8.273 | 897,200 | -0.73(-8.15%) |
May 30, 2019 | 9.320 | 9.320 | 8.905 | 9.007 | 335,597 | -0.24(-2.63%) |
May 29, 2019 | 9.487 | 9.550 | 8.980 | 9.250 | 424,106 | -0.28(-2.94%) |
May 28, 2019 | 9.370 | 9.655 | 9.370 | 9.530 | 441,024 | +0.43(+4.73%) |
May 24, 2019 | 8.772 | 9.264 | 8.698 | 9.100 | 484,800 | +0.34(+3.88%) |
May 23, 2019 | 9.270 | 9.330 | 8.709 | 8.760 | 716,964 | -0.64(-6.79%) |
May 22, 2019 | 9.755 | 9.760 | 9.230 | 9.398 | 515,229 | -0.18(-1.92%) |
May 21, 2019 | 9.880 | 9.950 | 9.510 | 9.582 | 556,530 | -0.23(-2.37%) |
May 20, 2019 | 9.880 | 9.880 | 9.440 | 9.815 | 252,727 | +0.11(+1.18%) |
May 17, 2019 | 9.895 | 9.900 | 9.580 | 9.701 | 438,000 | -0.10(-1.01%) |
May 16, 2019 | 10.14 | 10.31 | 9.722 | 9.800 | 1,118,590 | -0.25(-2.49%) |
May 15, 2019 | 10.67 | 10.80 | 9.987 | 10.05 | 727,927 | -0.60(-5.61%) |
May 14, 2019 | 10.88 | 11.12 | 10.63 | 10.65 | 601,922 | -0.04(-0.35%) |
May 13, 2019 | 11.05 | 11.43 | 10.52 | 10.69 | 847,838 | -0.55(-4.86%) |
May 10, 2019 | 10.99 | 11.30 | 10.97 | 11.23 | 821,800 | +0.30(+2.76%) |
May 09, 2019 | 11.17 | 11.25 | 10.82 | 10.93 | 586,929 | -0.28(-2.50%) |
May 08, 2019 | 10.82 | 11.34 | 10.47 | 11.21 | 929,581 | +0.51(+4.77%) |
May 07, 2019 | 10.99 | 11.36 | 10.60 | 10.70 | 752,474 | -0.35(-3.17%) |
May 06, 2019 | 10.24 | 11.28 | 10.23 | 11.05 | 878,115 | +0.29(+2.73%) |
May 03, 2019 | 11.26 | 11.32 | 10.76 | 10.76 | 772,700 | -0.36(-3.22%) |
May 02, 2019 | 11.22 | 11.47 | 10.68 | 11.11 | 1,714,906 | +0.01(+0.12%) |
May 01, 2019 | 10.42 | 11.73 | 10.30 | 11.10 | 4,081,740 | +1.19(+12.01%) |
Apr 30, 2019 | 9.665 | 10.21 | 9.470 | 9.910 | 559,688 | +0.06(+0.59%) |
Apr 29, 2019 | 10.49 | 10.50 | 9.759 | 9.852 | 447,101 | -0.41(-4.00%) |
Apr 26, 2019 | 10.46 | 10.60 | 9.899 | 10.26 | 926,900 | -0.26(-2.45%) |
Apr 25, 2019 | 11.16 | 11.16 | 10.46 | 10.52 | 482,885 | -0.62(-5.59%) |
Apr 24, 2019 | 10.78 | 11.25 | 10.60 | 11.14 | 601,891 | +0.38(+3.56%) |
Apr 23, 2019 | 11.19 | 11.45 | 10.60 | 10.76 | 690,261 | -0.52(-4.61%) |
Apr 22, 2019 | 10.50 | 11.30 | 10.03 | 11.28 | 1,013,504 | +0.85(+8.15%) |
Apr 18, 2019 | 10.61 | 11.01 | 10.15 | 10.43 | 1,125,300 | +0.41(+4.13%) |
Apr 17, 2019 | 9.510 | 10.30 | 9.341 | 10.02 | 987,209 | +0.98(+10.81%) |
Apr 16, 2019 | 8.497 | 9.180 | 8.480 | 9.040 | 479,665 | +0.66(+7.88%) |
Apr 15, 2019 | 8.909 | 9.000 | 8.194 | 8.380 | 570,111 | -0.50(-5.64%) |
Apr 12, 2019 | 9.050 | 9.380 | 8.750 | 8.881 | 502,100 | -0.17(-1.86%) |
Apr 11, 2019 | 9.596 | 9.730 | 8.898 | 9.050 | 478,182 | -0.50(-5.24%) |
Apr 10, 2019 | 9.115 | 9.550 | 8.825 | 9.550 | 573,118 | +0.68(+7.62%) |
Apr 09, 2019 | 9.575 | 9.620 | 8.874 | 8.874 | 911,287 | -0.72(-7.51%) |
Apr 08, 2019 | 10.03 | 10.12 | 9.400 | 9.595 | 623,479 | -0.30(-3.03%) |
Apr 05, 2019 | 10.01 | 10.20 | 9.749 | 9.895 | 652,100 | -0.17(-1.73%) |
Apr 04, 2019 | 10.33 | 10.70 | 10.00 | 10.07 | 700,007 | -0.25(-2.38%) |
Apr 03, 2019 | 10.06 | 10.86 | 10.04 | 10.31 | 1,831,333 | +0.26(+2.64%) |
Apr 02, 2019 | 9.350 | 10.08 | 9.170 | 10.05 | 1,060,541 | +0.83(+9.02%) |