Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.779 | 7.916 | 7.779 | 7.875 | 12,256 | +0.18(+2.39%) |
Jun 27, 2019 | 7.772 | 7.772 | 7.632 | 7.691 | 6,523 | -0.08(-1.05%) |
Jun 26, 2019 | 7.817 | 7.891 | 7.772 | 7.772 | 2,993 | -0.12(-1.47%) |
Jun 25, 2019 | 7.966 | 8.012 | 7.690 | 7.888 | 26,820 | -0.14(-1.79%) |
Jun 24, 2019 | 8.027 | 8.156 | 8.027 | 8.032 | 1,834 | -0.19(-2.32%) |
Jun 21, 2019 | 8.279 | 8.279 | 8.027 | 8.223 | 2,648 | -0.08(-0.99%) |
Jun 20, 2019 | 8.240 | 8.305 | 8.240 | 8.305 | 2,189 | +0.05(+0.57%) |
Jun 19, 2019 | 8.306 | 8.373 | 8.167 | 8.258 | 3,064 | +0.06(+0.69%) |
Jun 18, 2019 | 8.426 | 8.428 | 8.201 | 8.201 | 4,026 | -0.32(-3.77%) |
Jun 17, 2019 | 8.462 | 8.578 | 8.462 | 8.522 | 1,638 | +0.13(+1.61%) |
Jun 14, 2019 | 8.301 | 8.414 | 8.231 | 8.387 | 2,795 | +0.15(+1.83%) |
Jun 13, 2019 | 8.401 | 8.612 | 8.170 | 8.237 | 4,167 | -0.27(-3.20%) |
Jun 12, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 994 | +0.21(+2.51%) |
Jun 11, 2019 | 8.272 | 8.302 | 8.255 | 8.302 | 847 | +0.17(+2.08%) |
Jun 10, 2019 | 8.360 | 8.360 | 8.129 | 8.133 | 1,815 | -0.11(-1.36%) |
Jun 07, 2019 | 8.578 | 8.578 | 8.245 | 8.245 | 3,089 | -0.31(-3.65%) |
Jun 06, 2019 | 8.591 | 8.673 | 8.442 | 8.558 | 4,009 | -0.13(-1.49%) |
Jun 05, 2019 | 8.055 | 8.687 | 8.055 | 8.687 | 18,712 | +0.58(+7.19%) |
Jun 04, 2019 | 7.633 | 8.104 | 7.633 | 8.104 | 6,448 | +0.41(+5.32%) |
Jun 03, 2019 | 7.789 | 7.857 | 7.667 | 7.694 | 9,148 | +0.01(+0.09%) |
May 31, 2019 | 7.681 | 7.745 | 7.674 | 7.687 | 3,089 | -0.06(-0.79%) |
May 30, 2019 | 7.953 | 7.953 | 7.749 | 7.749 | 2,506 | -0.13(-1.69%) |
May 29, 2019 | 8.185 | 8.185 | 7.821 | 7.882 | 6,981 | -0.36(-4.41%) |
May 28, 2019 | 8.644 | 8.644 | 8.245 | 8.245 | 5,779 | -0.44(-5.12%) |
May 24, 2019 | 8.690 | 8.690 | 8.690 | 454 | +0.00(+0.00%) | |
May 23, 2019 | 8.690 | 8.740 | 8.690 | 8.690 | 1,705 | -0.02(-0.23%) |
May 22, 2019 | 8.791 | 8.791 | 8.710 | 8.710 | 3,893 | +0.03(+0.33%) |
May 21, 2019 | 8.527 | 8.768 | 8.508 | 8.681 | 3,625 | -0.10(-1.19%) |
May 20, 2019 | 8.786 | 8.786 | 385 | +0.00(+0.00%) | ||
May 17, 2019 | 8.769 | 8.786 | 8.664 | 8.786 | 3,711 | +0.16(+1.90%) |
May 16, 2019 | 8.717 | 8.717 | 8.596 | 8.621 | 2,171 | -0.15(-1.75%) |
May 15, 2019 | 8.528 | 8.775 | 8.528 | 8.775 | 3,221 | +0.09(+0.98%) |
May 14, 2019 | 8.018 | 8.690 | 8.018 | 8.690 | 1,203 | +0.34(+4.10%) |
May 13, 2019 | 8.515 | 8.515 | 8.293 | 8.348 | 8,467 | -0.19(-2.19%) |
May 10, 2019 | 8.663 | 8.663 | 8.509 | 8.535 | 5,195 | -0.18(-2.04%) |
May 09, 2019 | 8.966 | 9.236 | 8.670 | 8.713 | 7,745 | -0.38(-4.19%) |
May 08, 2019 | 9.027 | 9.195 | 9.009 | 9.094 | 5,721 | +0.42(+4.90%) |
May 07, 2019 | 9.640 | 9.640 | 8.462 | 8.670 | 24,695 | -0.83(-8.72%) |
May 06, 2019 | 9.566 | 9.674 | 9.498 | 9.498 | 5,188 | +0.00(+0.05%) |
May 03, 2019 | 9.950 | 9.950 | 9.494 | 9.494 | 7,867 | -0.31(-3.16%) |
May 02, 2019 | 9.869 | 9.943 | 9.760 | 9.803 | 5,529 | -0.09(-0.93%) |
May 01, 2019 | 9.983 | 9.983 | 9.768 | 9.896 | 11,697 | +0.05(+0.54%) |
Apr 30, 2019 | 10.10 | 10.10 | 9.775 | 9.842 | 11,706 | -0.16(-1.62%) |
Apr 29, 2019 | 9.970 | 10.10 | 9.970 | 10.00 | 4,594 | +0.08(+0.85%) |
Apr 26, 2019 | 9.886 | 9.953 | 9.830 | 9.919 | 17,665 | +0.09(+0.89%) |
Apr 25, 2019 | 9.937 | 9.937 | 9.679 | 9.832 | 16,486 | -0.12(-1.21%) |
Apr 24, 2019 | 9.619 | 9.986 | 9.619 | 9.953 | 19,939 | +0.72(+7.81%) |
Apr 23, 2019 | 9.258 | 9.269 | 9.198 | 9.231 | 4,533 | -0.12(-1.29%) |
Apr 22, 2019 | 9.351 | 9.532 | 9.325 | 9.351 | 14,430 | +0.21(+2.26%) |
Apr 18, 2019 | 8.723 | 9.198 | 8.723 | 9.144 | 20,510 | +0.36(+4.16%) |
Apr 17, 2019 | 8.731 | 8.850 | 8.731 | 8.779 | 4,524 | +0.00(+0.01%) |
Apr 16, 2019 | 8.670 | 8.866 | 8.670 | 8.778 | 8,997 | +0.12(+1.41%) |
Apr 15, 2019 | 8.663 | 8.663 | 8.624 | 8.657 | 3,242 | +0.03(+0.39%) |
Apr 12, 2019 | 8.556 | 8.623 | 8.515 | 8.623 | 4,191 | +0.02(+0.23%) |
Apr 11, 2019 | 8.643 | 8.643 | 8.604 | 8.604 | 3,103 | +0.03(+0.31%) |
Apr 10, 2019 | 8.617 | 8.683 | 8.577 | 8.577 | 4,509 | +0.05(+0.54%) |
Apr 09, 2019 | 8.216 | 8.543 | 8.216 | 8.531 | 14,478 | +0.40(+4.94%) |
Apr 08, 2019 | 8.116 | 8.182 | 8.116 | 8.129 | 5,046 | +0.05(+0.58%) |
Apr 05, 2019 | 8.102 | 8.129 | 8.076 | 8.082 | 2,095 | +0.01(+0.08%) |
Apr 04, 2019 | 8.182 | 8.516 | 8.076 | 8.076 | 38,920 | -0.33(-3.97%) |
Apr 03, 2019 | 8.476 | 8.483 | 8.391 | 8.410 | 6,705 | +0.07(+0.80%) |
Apr 02, 2019 | 8.450 | 8.450 | 8.343 | 8.343 | 2,889 | -0.12(-1.42%) |