Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.620 | 9.850 | 9.595 | 9.630 | 497,900 | +0.02(+0.21%) |
Jun 27, 2019 | 9.400 | 9.640 | 9.400 | 9.610 | 88,628 | +0.12(+1.26%) |
Jun 26, 2019 | 9.480 | 9.640 | 9.410 | 9.490 | 50,452 | +0.08(+0.85%) |
Jun 25, 2019 | 9.440 | 9.580 | 9.400 | 9.410 | 72,435 | -0.02(-0.21%) |
Jun 24, 2019 | 9.520 | 9.620 | 9.420 | 9.430 | 70,270 | -0.27(-2.78%) |
Jun 21, 2019 | 9.460 | 9.830 | 9.300 | 9.700 | 252,400 | +0.21(+2.21%) |
Jun 20, 2019 | 9.810 | 9.810 | 9.449 | 9.490 | 69,551 | -0.18(-1.86%) |
Jun 19, 2019 | 9.620 | 9.760 | 9.500 | 9.670 | 60,305 | -0.11(-1.12%) |
Jun 18, 2019 | 9.650 | 9.800 | 9.630 | 9.780 | 52,845 | +0.26(+2.73%) |
Jun 17, 2019 | 9.350 | 9.590 | 9.350 | 9.520 | 72,902 | +0.19(+2.04%) |
Jun 14, 2019 | 9.230 | 9.400 | 9.230 | 9.330 | 81,700 | +0.10(+1.08%) |
Jun 13, 2019 | 8.940 | 9.295 | 8.930 | 9.230 | 112,598 | +0.12(+1.32%) |
Jun 12, 2019 | 9.010 | 9.140 | 8.960 | 9.110 | 55,975 | +0.01(+0.11%) |
Jun 11, 2019 | 9.420 | 9.430 | 8.585 | 9.100 | 192,272 | -0.48(-5.01%) |
Jun 10, 2019 | 9.430 | 9.700 | 9.410 | 9.580 | 58,953 | +0.13(+1.38%) |
Jun 07, 2019 | 9.510 | 9.590 | 9.180 | 9.450 | 118,500 | -0.03(-0.32%) |
Jun 06, 2019 | 9.430 | 9.670 | 9.260 | 9.480 | 124,189 | -0.30(-3.07%) |
Jun 05, 2019 | 10.19 | 10.19 | 9.440 | 9.780 | 197,149 | -0.44(-4.31%) |
Jun 04, 2019 | 10.25 | 10.28 | 9.780 | 10.22 | 213,453 | +0.14(+1.39%) |
Jun 03, 2019 | 10.25 | 10.36 | 9.680 | 10.08 | 211,375 | +0.16(+1.61%) |
May 31, 2019 | 11.12 | 11.12 | 9.480 | 9.920 | 387,800 | -1.48(-12.98%) |
May 30, 2019 | 11.51 | 11.57 | 11.29 | 11.40 | 51,462 | -0.11(-0.96%) |
May 29, 2019 | 11.68 | 11.71 | 11.42 | 11.51 | 78,567 | -0.14(-1.20%) |
May 28, 2019 | 11.73 | 11.83 | 11.62 | 11.65 | 119,828 | +0.17(+1.48%) |
May 24, 2019 | 11.36 | 11.51 | 11.27 | 11.48 | 66,000 | +0.30(+2.68%) |
May 23, 2019 | 11.30 | 11.31 | 11.01 | 11.18 | 76,096 | -0.30(-2.61%) |
May 22, 2019 | 11.30 | 11.54 | 11.30 | 11.48 | 93,632 | +0.48(+4.36%) |
May 21, 2019 | 11.10 | 11.17 | 10.82 | 11.00 | 151,630 | +0.39(+3.68%) |
May 20, 2019 | 10.91 | 11.00 | 10.29 | 10.61 | 316,293 | -2.08(-16.39%) |
May 17, 2019 | 13.02 | 13.12 | 12.49 | 12.69 | 311,700 | -0.53(-4.01%) |
May 16, 2019 | 13.00 | 13.37 | 13.00 | 13.22 | 130,600 | +0.26(+2.01%) |
May 15, 2019 | 12.75 | 12.99 | 12.75 | 12.96 | 86,558 | +0.14(+1.09%) |
May 14, 2019 | 12.90 | 12.96 | 12.76 | 12.82 | 156,209 | +0.09(+0.71%) |
May 13, 2019 | 13.00 | 13.00 | 12.65 | 12.73 | 164,949 | -0.07(-0.55%) |
May 10, 2019 | 12.23 | 12.96 | 12.23 | 12.80 | 168,500 | +0.82(+6.84%) |
May 09, 2019 | 12.01 | 12.09 | 11.74 | 11.98 | 163,692 | -0.49(-3.93%) |
May 08, 2019 | 12.11 | 12.53 | 12.09 | 12.47 | 138,338 | +0.38(+3.14%) |
May 07, 2019 | 11.63 | 12.38 | 11.63 | 12.09 | 181,503 | +0.51(+4.40%) |
May 06, 2019 | 11.28 | 11.61 | 11.23 | 11.58 | 82,981 | +0.03(+0.26%) |
May 03, 2019 | 11.28 | 11.60 | 11.21 | 11.55 | 77,700 | +0.36(+3.22%) |
May 02, 2019 | 11.07 | 11.23 | 10.96 | 11.19 | 81,441 | +0.13(+1.18%) |
May 01, 2019 | 11.30 | 11.54 | 10.94 | 11.06 | 199,126 | -0.14(-1.25%) |
Apr 30, 2019 | 11.46 | 11.71 | 11.19 | 11.20 | 164,034 | -0.19(-1.67%) |
Apr 29, 2019 | 10.99 | 11.61 | 10.85 | 11.39 | 141,265 | +0.44(+4.02%) |
Apr 26, 2019 | 10.99 | 11.50 | 10.87 | 10.95 | 148,300 | -0.15(-1.35%) |
Apr 25, 2019 | 11.16 | 11.27 | 10.96 | 11.10 | 85,324 | -0.05(-0.45%) |
Apr 24, 2019 | 11.00 | 11.41 | 10.63 | 11.15 | 243,943 | +0.40(+3.72%) |
Apr 23, 2019 | 10.13 | 10.87 | 10.13 | 10.75 | 342,197 | +0.81(+8.15%) |
Apr 22, 2019 | 9.570 | 10.41 | 9.570 | 9.940 | 341,407 | +0.72(+7.81%) |
Apr 18, 2019 | 9.620 | 9.620 | 9.120 | 9.220 | 101,700 | -0.63(-6.40%) |
Apr 17, 2019 | 10.04 | 10.04 | 9.620 | 9.850 | 71,558 | -0.13(-1.30%) |
Apr 16, 2019 | 10.39 | 10.39 | 9.880 | 9.980 | 104,648 | -0.38(-3.67%) |
Apr 15, 2019 | 10.39 | 10.53 | 10.24 | 10.36 | 62,262 | +0.06(+0.58%) |
Apr 12, 2019 | 10.45 | 10.62 | 10.23 | 10.30 | 63,300 | -0.04(-0.39%) |
Apr 11, 2019 | 10.18 | 10.41 | 10.18 | 10.34 | 53,310 | -0.15(-1.43%) |
Apr 10, 2019 | 10.50 | 10.91 | 10.24 | 10.49 | 135,684 | +0.65(+6.61%) |
Apr 09, 2019 | 9.740 | 10.04 | 9.740 | 9.840 | 47,802 | +0.17(+1.76%) |
Apr 08, 2019 | 10.08 | 10.08 | 9.330 | 9.670 | 53,873 | -0.42(-4.16%) |
Apr 05, 2019 | 10.01 | 10.21 | 10.00 | 10.09 | 73,800 | +0.21(+2.13%) |
Apr 04, 2019 | 9.530 | 10.02 | 9.515 | 9.880 | 84,705 | +0.53(+5.67%) |
Apr 03, 2019 | 9.500 | 9.500 | 9.220 | 9.350 | 61,998 | -0.20(-2.09%) |
Apr 02, 2019 | 9.050 | 9.630 | 9.000 | 9.550 | 249,072 | +1.26(+15.20%) |