Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.400 | 9.020 | 8.396 | 9.010 | 1,391,200 | +0.67(+8.03%) |
Jun 27, 2019 | 8.290 | 8.450 | 8.220 | 8.340 | 736,395 | +0.13(+1.58%) |
Jun 26, 2019 | 8.400 | 8.470 | 8.200 | 8.210 | 950,971 | -0.18(-2.15%) |
Jun 25, 2019 | 8.940 | 8.980 | 8.390 | 8.390 | 1,154,566 | -0.71(-7.80%) |
Jun 24, 2019 | 8.990 | 9.300 | 8.920 | 9.100 | 1,153,728 | +0.09(+1.00%) |
Jun 21, 2019 | 9.390 | 9.390 | 8.920 | 9.010 | 2,713,100 | -0.43(-4.56%) |
Jun 20, 2019 | 10.04 | 10.05 | 9.170 | 9.440 | 3,069,630 | +0.30(+3.28%) |
Jun 19, 2019 | 9.060 | 9.210 | 8.910 | 9.140 | 1,784,703 | +0.10(+1.11%) |
Jun 18, 2019 | 9.040 | 9.180 | 8.960 | 9.040 | 690,114 | +0.02(+0.22%) |
Jun 17, 2019 | 9.070 | 9.150 | 8.840 | 9.020 | 722,655 | -0.01(-0.11%) |
Jun 14, 2019 | 8.990 | 9.080 | 8.910 | 9.030 | 628,600 | +0.10(+1.12%) |
Jun 13, 2019 | 8.500 | 8.960 | 8.500 | 8.930 | 803,576 | +0.44(+5.18%) |
Jun 12, 2019 | 8.470 | 8.590 | 8.450 | 8.490 | 266,420 | +0.01(+0.12%) |
Jun 11, 2019 | 8.560 | 8.650 | 8.360 | 8.480 | 560,007 | -0.03(-0.35%) |
Jun 10, 2019 | 8.360 | 8.640 | 8.360 | 8.510 | 695,072 | +0.17(+2.04%) |
Jun 07, 2019 | 8.430 | 8.456 | 8.250 | 8.340 | 371,000 | -0.09(-1.07%) |
Jun 06, 2019 | 8.360 | 8.500 | 8.250 | 8.430 | 530,439 | +0.08(+0.96%) |
Jun 05, 2019 | 8.450 | 8.490 | 8.320 | 8.350 | 722,312 | -0.07(-0.83%) |
Jun 04, 2019 | 8.430 | 8.580 | 8.340 | 8.420 | 944,137 | +0.06(+0.72%) |
Jun 03, 2019 | 8.370 | 8.400 | 8.190 | 8.360 | 491,209 | -0.03(-0.36%) |
May 31, 2019 | 8.570 | 8.639 | 8.370 | 8.390 | 367,000 | -0.25(-2.89%) |
May 30, 2019 | 8.670 | 8.770 | 8.590 | 8.640 | 326,196 | -0.01(-0.12%) |
May 29, 2019 | 8.720 | 8.860 | 8.520 | 8.650 | 1,124,770 | -0.21(-2.37%) |
May 28, 2019 | 9.010 | 9.100 | 8.840 | 8.860 | 454,834 | -0.15(-1.66%) |
May 24, 2019 | 9.190 | 9.320 | 8.840 | 9.010 | 869,800 | -0.16(-1.74%) |
May 23, 2019 | 8.920 | 9.310 | 8.920 | 9.170 | 803,529 | +0.24(+2.69%) |
May 22, 2019 | 8.870 | 9.060 | 8.850 | 8.930 | 965,261 | +0.06(+0.68%) |
May 21, 2019 | 9.110 | 9.110 | 8.820 | 8.870 | 691,589 | -0.19(-2.10%) |
May 20, 2019 | 9.220 | 9.260 | 9.040 | 9.060 | 464,943 | -0.15(-1.63%) |
May 17, 2019 | 9.390 | 9.430 | 9.180 | 9.210 | 678,400 | -0.18(-1.92%) |
May 16, 2019 | 9.350 | 9.590 | 9.330 | 9.390 | 304,872 | +0.04(+0.43%) |
May 15, 2019 | 9.410 | 9.420 | 9.220 | 9.350 | 277,544 | -0.09(-0.95%) |
May 14, 2019 | 9.330 | 9.450 | 9.220 | 9.440 | 552,196 | +0.12(+1.29%) |
May 13, 2019 | 9.250 | 9.380 | 9.120 | 9.320 | 547,748 | -0.03(-0.32%) |
May 10, 2019 | 9.410 | 9.440 | 9.255 | 9.350 | 898,200 | -0.07(-0.74%) |
May 09, 2019 | 9.410 | 9.450 | 9.130 | 9.420 | 564,197 | +0.02(+0.21%) |
May 08, 2019 | 9.820 | 9.870 | 9.380 | 9.400 | 556,255 | -0.45(-4.57%) |
May 07, 2019 | 9.800 | 9.870 | 9.750 | 9.850 | 551,704 | -0.01(-0.10%) |
May 06, 2019 | 9.770 | 9.900 | 9.710 | 9.860 | 357,352 | +0.01(+0.10%) |
May 03, 2019 | 9.830 | 9.920 | 9.660 | 9.850 | 757,500 | +0.03(+0.31%) |
May 02, 2019 | 9.790 | 9.990 | 9.640 | 9.820 | 870,732 | -0.01(-0.10%) |
May 01, 2019 | 9.820 | 9.910 | 9.740 | 9.830 | 687,052 | -0.02(-0.20%) |
Apr 30, 2019 | 9.860 | 9.890 | 9.740 | 9.850 | 1,424,617 | -0.01(-0.10%) |
Apr 29, 2019 | 9.970 | 10.00 | 9.720 | 9.860 | 880,040 | -0.11(-1.10%) |
Apr 26, 2019 | 9.860 | 10.02 | 9.780 | 9.970 | 1,154,400 | +0.11(+1.12%) |
Apr 25, 2019 | 9.820 | 9.970 | 9.660 | 9.860 | 924,171 | +0.04(+0.41%) |
Apr 24, 2019 | 9.760 | 9.940 | 9.710 | 9.820 | 605,500 | +0.05(+0.51%) |
Apr 23, 2019 | 9.630 | 9.860 | 9.540 | 9.770 | 654,232 | +0.12(+1.24%) |
Apr 22, 2019 | 9.730 | 9.870 | 9.530 | 9.650 | 593,548 | -0.10(-1.03%) |
Apr 18, 2019 | 9.730 | 9.910 | 9.680 | 9.750 | 1,284,600 | +0.00(+0.00%) |
Apr 17, 2019 | 9.580 | 9.830 | 9.550 | 9.750 | 872,496 | +0.20(+2.09%) |
Apr 16, 2019 | 9.620 | 9.690 | 9.440 | 9.550 | 624,169 | -0.04(-0.42%) |
Apr 15, 2019 | 9.700 | 9.800 | 9.590 | 9.590 | 356,606 | -0.08(-0.83%) |
Apr 12, 2019 | 9.870 | 9.940 | 9.600 | 9.670 | 489,000 | -0.11(-1.12%) |
Apr 11, 2019 | 9.700 | 9.880 | 9.680 | 9.780 | 725,677 | +0.09(+0.93%) |
Apr 10, 2019 | 9.530 | 9.700 | 9.520 | 9.690 | 470,864 | +0.17(+1.79%) |
Apr 09, 2019 | 9.570 | 9.640 | 9.460 | 9.520 | 1,139,114 | -0.11(-1.14%) |
Apr 08, 2019 | 9.740 | 9.880 | 9.520 | 9.630 | 603,736 | -0.10(-1.03%) |
Apr 05, 2019 | 9.620 | 9.740 | 9.590 | 9.730 | 1,621,900 | +0.13(+1.35%) |
Apr 04, 2019 | 9.320 | 9.740 | 9.320 | 9.600 | 731,420 | +0.25(+2.67%) |
Apr 03, 2019 | 9.230 | 9.370 | 9.030 | 9.350 | 1,726,404 | +0.18(+1.96%) |
Apr 02, 2019 | 9.250 | 9.310 | 9.110 | 9.170 | 460,649 | -0.08(-0.86%) |