Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.382 | 8.969 | 8.142 | 8.969 | 182,016 | +0.50(+5.86%) |
Jun 27, 2019 | 8.307 | 8.481 | 7.943 | 8.473 | 20,637 | +0.35(+4.28%) |
Jun 26, 2019 | 8.257 | 8.274 | 7.827 | 8.125 | 11,869 | -0.07(-0.81%) |
Jun 25, 2019 | 8.166 | 8.373 | 8.084 | 8.191 | 7,267 | +0.02(+0.20%) |
Jun 24, 2019 | 8.348 | 8.530 | 8.009 | 8.175 | 21,916 | -0.31(-3.61%) |
Jun 21, 2019 | 8.340 | 8.547 | 8.147 | 8.481 | 26,347 | +0.10(+1.18%) |
Jun 20, 2019 | 8.357 | 8.382 | 8.183 | 8.382 | 7,617 | +0.04(+0.50%) |
Jun 19, 2019 | 8.133 | 8.439 | 7.827 | 8.340 | 21,055 | +0.15(+1.82%) |
Jun 18, 2019 | 8.092 | 8.191 | 8.059 | 8.191 | 12,527 | +0.12(+1.43%) |
Jun 17, 2019 | 8.034 | 8.129 | 7.978 | 8.075 | 31,493 | -0.03(-0.41%) |
Jun 14, 2019 | 8.051 | 8.150 | 7.976 | 8.108 | 21,271 | +0.06(+0.72%) |
Jun 13, 2019 | 7.984 | 8.187 | 7.827 | 8.051 | 15,462 | +0.07(+0.83%) |
Jun 12, 2019 | 7.902 | 7.984 | 7.744 | 7.984 | 8,629 | +0.08(+1.05%) |
Jun 11, 2019 | 7.926 | 7.976 | 7.715 | 7.902 | 26,235 | +0.07(+0.95%) |
Jun 10, 2019 | 7.769 | 7.984 | 7.509 | 7.827 | 19,190 | -0.07(-0.94%) |
Jun 07, 2019 | 7.984 | 7.984 | 7.293 | 7.902 | 21,875 | -0.06(-0.73%) |
Jun 06, 2019 | 7.860 | 8.042 | 7.794 | 7.960 | 28,077 | +0.15(+1.91%) |
Jun 05, 2019 | 7.802 | 7.860 | 7.753 | 7.811 | 20,075 | -0.01(-0.11%) |
Jun 04, 2019 | 7.869 | 7.869 | 7.695 | 7.819 | 44,708 | +0.00(+0.00%) |
Jun 03, 2019 | 7.811 | 7.993 | 7.744 | 7.819 | 42,562 | -0.10(-1.25%) |
May 31, 2019 | 7.926 | 7.943 | 7.703 | 7.918 | 55,596 | -0.17(-2.05%) |
May 30, 2019 | 8.291 | 8.332 | 8.075 | 8.084 | 37,460 | -0.12(-1.41%) |
May 29, 2019 | 8.257 | 8.373 | 8.142 | 8.199 | 28,026 | -0.22(-2.56%) |
May 28, 2019 | 8.274 | 8.539 | 7.860 | 8.415 | 150,078 | -0.07(-0.88%) |
May 24, 2019 | 8.026 | 8.489 | 7.984 | 8.489 | 43,026 | +0.41(+5.02%) |
May 23, 2019 | 8.382 | 8.415 | 8.075 | 8.084 | 31,526 | -0.39(-4.59%) |
May 22, 2019 | 8.886 | 8.903 | 8.406 | 8.473 | 23,849 | -0.37(-4.21%) |
May 21, 2019 | 8.861 | 8.903 | 8.783 | 8.845 | 37,811 | +0.02(+0.28%) |
May 20, 2019 | 8.704 | 8.886 | 8.580 | 8.820 | 47,614 | +0.12(+1.33%) |
May 17, 2019 | 8.663 | 8.754 | 8.638 | 8.704 | 45,202 | +0.05(+0.57%) |
May 16, 2019 | 8.497 | 8.704 | 8.183 | 8.655 | 73,789 | +0.16(+1.85%) |
May 15, 2019 | 8.555 | 8.621 | 8.374 | 8.497 | 25,396 | -0.10(-1.15%) |
May 14, 2019 | 8.224 | 8.639 | 8.154 | 8.597 | 65,384 | +0.38(+4.63%) |
May 13, 2019 | 8.216 | 8.324 | 7.687 | 8.216 | 121,997 | +0.00(+0.00%) |
May 10, 2019 | 8.812 | 8.812 | 7.587 | 8.216 | 194,223 | -0.54(-6.14%) |
May 09, 2019 | 8.903 | 8.952 | 8.630 | 8.754 | 87,296 | -0.05(-0.56%) |
May 08, 2019 | 8.993 | 9.001 | 8.771 | 8.803 | 315,594 | -0.22(-2.46%) |
May 07, 2019 | 8.976 | 9.059 | 8.902 | 9.026 | 54,435 | +0.14(+1.58%) |
May 06, 2019 | 8.647 | 9.022 | 8.606 | 8.886 | 130,963 | +0.24(+2.76%) |
May 03, 2019 | 8.194 | 8.647 | 8.184 | 8.647 | 68,243 | +0.49(+5.95%) |
May 02, 2019 | 8.005 | 8.211 | 7.988 | 8.161 | 65,670 | +0.24(+3.01%) |
May 01, 2019 | 7.823 | 8.045 | 7.815 | 7.922 | 91,218 | +0.16(+2.12%) |
Apr 30, 2019 | 7.733 | 7.848 | 7.659 | 7.758 | 107,640 | +0.06(+0.75%) |
Apr 29, 2019 | 7.568 | 7.782 | 7.568 | 7.700 | 26,327 | +0.21(+2.75%) |
Apr 26, 2019 | 7.206 | 7.593 | 7.189 | 7.494 | 33,635 | +0.32(+4.48%) |
Apr 25, 2019 | 7.231 | 7.412 | 7.173 | 7.173 | 9,170 | -0.12(-1.58%) |
Apr 24, 2019 | 7.420 | 7.420 | 7.288 | 7.288 | 19,762 | +0.03(+0.45%) |
Apr 23, 2019 | 7.300 | 7.300 | 7.214 | 7.255 | 92,972 | -0.01(-0.11%) |
Apr 22, 2019 | 7.360 | 7.453 | 7.258 | 7.263 | 8,841 | -0.23(-3.08%) |
Apr 18, 2019 | 7.272 | 7.511 | 7.272 | 7.494 | 17,728 | +0.18(+2.48%) |
Apr 17, 2019 | 7.296 | 7.387 | 7.214 | 7.313 | 64,204 | +0.02(+0.34%) |
Apr 16, 2019 | 7.305 | 7.329 | 7.206 | 7.288 | 30,356 | -0.07(-0.90%) |
Apr 15, 2019 | 7.371 | 7.395 | 7.247 | 7.354 | 31,248 | -0.07(-0.89%) |
Apr 12, 2019 | 7.346 | 7.420 | 7.321 | 7.420 | 27,200 | +0.12(+1.58%) |
Apr 11, 2019 | 7.296 | 7.338 | 7.197 | 7.305 | 31,223 | +0.00(+0.00%) |
Apr 10, 2019 | 7.231 | 7.305 | 7.189 | 7.305 | 44,078 | +0.07(+0.91%) |
Apr 09, 2019 | 7.449 | 7.506 | 7.231 | 7.239 | 31,941 | -0.28(-3.72%) |
Apr 08, 2019 | 7.511 | 7.543 | 7.420 | 7.519 | 35,560 | -0.02(-0.22%) |
Apr 05, 2019 | 7.354 | 7.568 | 7.354 | 7.535 | 31,450 | +0.17(+2.35%) |
Apr 04, 2019 | 7.288 | 7.420 | 7.214 | 7.362 | 43,472 | +0.05(+0.68%) |
Apr 03, 2019 | 7.461 | 7.502 | 7.222 | 7.313 | 37,103 | -0.04(-0.56%) |
Apr 02, 2019 | 7.478 | 7.511 | 7.296 | 7.354 | 28,080 | -0.15(-1.98%) |