Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.242 | 8.367 | 7.999 | 8.016 | 86,378 | -0.22(-2.64%) |
Jun 27, 2019 | 8.434 | 8.459 | 8.208 | 8.233 | 95,035 | -0.15(-1.79%) |
Jun 26, 2019 | 8.434 | 8.476 | 8.317 | 8.384 | 70,578 | -0.01(-0.10%) |
Jun 25, 2019 | 8.676 | 8.810 | 8.325 | 8.392 | 78,733 | -0.30(-3.46%) |
Jun 24, 2019 | 8.877 | 8.902 | 8.634 | 8.693 | 63,320 | -0.13(-1.52%) |
Jun 21, 2019 | 8.785 | 8.910 | 8.609 | 8.827 | 239,753 | -0.02(-0.19%) |
Jun 20, 2019 | 8.593 | 9.061 | 8.568 | 8.843 | 157,678 | +0.38(+4.44%) |
Jun 19, 2019 | 8.434 | 8.496 | 8.400 | 8.467 | 96,096 | -0.01(-0.10%) |
Jun 18, 2019 | 8.392 | 8.526 | 8.334 | 8.476 | 97,802 | +0.16(+1.91%) |
Jun 17, 2019 | 8.375 | 8.476 | 8.300 | 8.317 | 67,638 | -0.04(-0.50%) |
Jun 14, 2019 | 8.442 | 8.551 | 8.334 | 8.359 | 91,881 | -0.12(-1.38%) |
Jun 13, 2019 | 8.559 | 8.735 | 8.409 | 8.476 | 141,695 | +0.03(+0.30%) |
Jun 12, 2019 | 8.484 | 8.718 | 8.451 | 8.451 | 84,277 | -0.08(-0.98%) |
Jun 11, 2019 | 8.484 | 8.601 | 8.451 | 8.534 | 100,513 | +0.16(+1.90%) |
Jun 10, 2019 | 8.400 | 8.626 | 8.300 | 8.375 | 106,479 | -0.06(-0.69%) |
Jun 07, 2019 | 8.233 | 8.501 | 8.225 | 8.434 | 163,783 | +0.24(+2.96%) |
Jun 06, 2019 | 8.200 | 8.292 | 8.066 | 8.191 | 155,249 | +0.01(+0.10%) |
Jun 05, 2019 | 8.334 | 8.442 | 8.166 | 8.183 | 88,765 | -0.14(-1.71%) |
Jun 04, 2019 | 8.166 | 8.442 | 8.150 | 8.325 | 58,919 | +0.22(+2.68%) |
Jun 03, 2019 | 8.033 | 8.175 | 7.974 | 8.108 | 57,558 | +0.10(+1.25%) |
May 31, 2019 | 7.949 | 8.024 | 7.882 | 8.008 | 115,210 | +0.01(+0.10%) |
May 30, 2019 | 8.083 | 8.141 | 7.991 | 7.999 | 116,669 | -0.04(-0.52%) |
May 29, 2019 | 7.874 | 8.150 | 7.874 | 8.041 | 116,072 | +0.04(+0.52%) |
May 28, 2019 | 8.033 | 8.083 | 7.907 | 7.999 | 74,538 | -0.01(-0.10%) |
May 24, 2019 | 8.099 | 8.158 | 7.916 | 8.008 | 101,811 | -0.03(-0.42%) |
May 23, 2019 | 8.166 | 8.275 | 8.041 | 8.041 | 146,734 | -0.23(-2.73%) |
May 22, 2019 | 8.367 | 8.388 | 8.216 | 8.267 | 122,975 | -0.08(-0.90%) |
May 21, 2019 | 8.384 | 8.492 | 8.317 | 8.342 | 80,130 | +0.00(+0.00%) |
May 20, 2019 | 8.041 | 8.350 | 8.041 | 8.342 | 250,553 | +0.22(+2.67%) |
May 17, 2019 | 8.141 | 8.334 | 8.095 | 8.125 | 237,241 | -0.10(-1.22%) |
May 16, 2019 | 7.991 | 8.250 | 7.991 | 8.225 | 173,745 | +0.27(+3.36%) |
May 15, 2019 | 7.882 | 8.033 | 7.765 | 7.957 | 112,265 | +0.05(+0.63%) |
May 14, 2019 | 8.116 | 8.116 | 7.748 | 7.907 | 192,823 | -0.14(-1.77%) |
May 13, 2019 | 8.008 | 8.158 | 7.832 | 8.049 | 371,479 | -0.05(-0.62%) |
May 10, 2019 | 8.150 | 8.216 | 8.058 | 8.099 | 240,830 | -0.06(-0.72%) |
May 09, 2019 | 8.099 | 8.292 | 8.058 | 8.158 | 274,319 | +0.02(+0.21%) |
May 08, 2019 | 8.267 | 8.267 | 8.087 | 8.141 | 179,310 | -0.14(-1.72%) |
May 07, 2019 | 8.509 | 8.576 | 8.200 | 8.283 | 139,717 | -0.31(-3.60%) |
May 06, 2019 | 8.843 | 8.927 | 8.542 | 8.593 | 127,923 | -0.37(-4.10%) |
May 03, 2019 | 8.969 | 9.169 | 8.852 | 8.960 | 162,108 | +0.08(+0.85%) |
May 02, 2019 | 9.169 | 9.228 | 8.860 | 8.885 | 301,347 | -0.26(-2.83%) |
May 01, 2019 | 9.754 | 9.871 | 8.735 | 9.144 | 216,574 | -0.75(-7.60%) |
Apr 30, 2019 | 10.02 | 10.21 | 9.838 | 9.897 | 136,264 | -0.13(-1.33%) |
Apr 29, 2019 | 10.05 | 10.15 | 9.989 | 10.03 | 123,507 | -0.03(-0.25%) |
Apr 26, 2019 | 9.813 | 10.10 | 9.780 | 10.06 | 81,353 | +0.12(+1.18%) |
Apr 25, 2019 | 10.27 | 10.27 | 9.738 | 9.938 | 238,159 | -0.24(-2.38%) |
Apr 24, 2019 | 10.21 | 10.30 | 10.06 | 10.18 | 91,349 | -0.08(-0.81%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.18 | 10.26 | 327,285 | -0.14(-1.37%) |
Apr 22, 2019 | 10.20 | 10.51 | 10.15 | 10.41 | 61,263 | +0.10(+0.97%) |
Apr 18, 2019 | 10.62 | 10.62 | 10.26 | 10.31 | 171,560 | -0.23(-2.14%) |
Apr 17, 2019 | 10.54 | 10.66 | 10.47 | 10.53 | 51,390 | +0.03(+0.24%) |
Apr 16, 2019 | 10.44 | 10.54 | 10.37 | 10.51 | 105,704 | +0.05(+0.48%) |
Apr 15, 2019 | 10.58 | 10.61 | 10.38 | 10.46 | 60,426 | -0.04(-0.40%) |
Apr 12, 2019 | 10.42 | 10.59 | 10.41 | 10.50 | 123,585 | +0.05(+0.48%) |
Apr 11, 2019 | 10.52 | 10.52 | 10.33 | 10.45 | 64,274 | -0.07(-0.64%) |
Apr 10, 2019 | 10.49 | 10.70 | 10.46 | 10.52 | 191,417 | +0.02(+0.16%) |
Apr 09, 2019 | 10.54 | 10.55 | 10.30 | 10.50 | 75,732 | -0.03(-0.32%) |
Apr 08, 2019 | 10.56 | 10.62 | 10.43 | 10.53 | 62,341 | +0.07(+0.64%) |
Apr 05, 2019 | 10.49 | 10.57 | 10.42 | 10.46 | 59,579 | -0.03(-0.24%) |
Apr 04, 2019 | 10.41 | 10.51 | 10.36 | 10.49 | 81,134 | +0.06(+0.56%) |
Apr 03, 2019 | 10.39 | 10.67 | 10.37 | 10.43 | 88,519 | +0.04(+0.40%) |
Apr 02, 2019 | 10.49 | 10.49 | 10.33 | 10.39 | 95,201 | -0.03(-0.24%) |