Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.230 | 9.408 | 9.183 | 9.408 | 247,614 | +0.15(+1.62%) |
May 30, 2019 | 9.162 | 9.258 | 9.149 | 9.258 | 104,009 | +0.11(+1.19%) |
May 29, 2019 | 9.217 | 9.225 | 9.108 | 9.148 | 111,994 | -0.05(-0.59%) |
May 28, 2019 | 9.285 | 9.292 | 9.196 | 9.203 | 208,766 | +0.00(+0.00%) |
May 24, 2019 | 9.203 | 9.223 | 9.169 | 9.203 | 111,191 | +0.06(+0.67%) |
May 23, 2019 | 9.053 | 9.142 | 9.053 | 9.142 | 95,344 | +0.03(+0.30%) |
May 22, 2019 | 9.080 | 9.128 | 9.046 | 9.114 | 172,358 | +0.07(+0.75%) |
May 21, 2019 | 9.067 | 9.135 | 9.046 | 9.046 | 173,853 | -0.02(-0.23%) |
May 20, 2019 | 9.155 | 9.155 | 9.039 | 9.067 | 198,688 | -0.05(-0.60%) |
May 17, 2019 | 9.237 | 9.237 | 9.121 | 9.121 | 113,392 | -0.12(-1.33%) |
May 16, 2019 | 9.142 | 9.251 | 9.135 | 9.244 | 131,451 | +0.10(+1.12%) |
May 15, 2019 | 9.251 | 9.271 | 9.138 | 9.142 | 261,942 | -0.16(-1.76%) |
May 14, 2019 | 9.046 | 9.305 | 9.015 | 9.305 | 87,517 | +0.29(+3.25%) |
May 13, 2019 | 9.019 | 9.066 | 8.944 | 9.012 | 131,361 | -0.05(-0.52%) |
May 10, 2019 | 8.965 | 9.066 | 8.965 | 9.060 | 126,327 | +0.05(+0.53%) |
May 09, 2019 | 9.026 | 9.053 | 8.948 | 9.012 | 139,745 | -0.02(-0.23%) |
May 08, 2019 | 8.924 | 9.191 | 8.883 | 9.032 | 156,566 | +0.06(+0.68%) |
May 07, 2019 | 9.290 | 9.305 | 8.944 | 8.971 | 202,607 | -0.26(-2.86%) |
May 06, 2019 | 9.222 | 9.276 | 9.190 | 9.236 | 95,679 | -0.02(-0.22%) |
May 03, 2019 | 9.263 | 9.296 | 9.209 | 9.256 | 92,384 | +0.04(+0.44%) |
May 02, 2019 | 9.310 | 9.357 | 9.209 | 9.215 | 89,186 | -0.09(-0.95%) |
May 01, 2019 | 9.188 | 9.353 | 9.175 | 9.304 | 165,500 | +0.13(+1.40%) |
Apr 30, 2019 | 9.073 | 9.182 | 9.012 | 9.175 | 100,409 | +0.15(+1.65%) |
Apr 29, 2019 | 9.121 | 9.141 | 9.005 | 9.026 | 79,500 | -0.09(-0.97%) |
Apr 26, 2019 | 9.148 | 9.168 | 9.093 | 9.114 | 97,401 | +0.00(+0.00%) |
Apr 25, 2019 | 9.053 | 9.134 | 8.999 | 9.114 | 142,689 | +0.07(+0.75%) |
Apr 24, 2019 | 8.870 | 9.046 | 8.836 | 9.046 | 146,454 | +0.22(+2.46%) |
Apr 23, 2019 | 8.660 | 8.829 | 8.660 | 8.829 | 139,380 | +0.18(+2.12%) |
Apr 22, 2019 | 8.775 | 8.775 | 8.606 | 8.646 | 115,105 | -0.06(-0.70%) |
Apr 18, 2019 | 8.680 | 8.761 | 8.660 | 8.707 | 211,922 | +0.00(+0.00%) |
Apr 17, 2019 | 8.829 | 8.862 | 8.700 | 8.707 | 153,323 | -0.08(-0.93%) |
Apr 16, 2019 | 8.938 | 8.944 | 8.789 | 8.789 | 120,977 | -0.16(-1.82%) |
Apr 15, 2019 | 8.958 | 8.958 | 8.924 | 8.951 | 80,534 | -0.01(-0.08%) |
Apr 12, 2019 | 8.965 | 8.965 | 8.877 | 8.958 | 91,904 | +0.05(+0.53%) |
Apr 11, 2019 | 8.924 | 8.962 | 8.897 | 8.911 | 121,336 | -0.02(-0.23%) |
Apr 10, 2019 | 8.897 | 8.944 | 8.897 | 8.931 | 83,451 | +0.04(+0.45%) |
Apr 09, 2019 | 8.951 | 8.958 | 8.884 | 8.891 | 79,379 | -0.05(-0.60%) |
Apr 08, 2019 | 8.931 | 8.944 | 8.904 | 8.944 | 74,084 | +0.00(+0.00%) |
Apr 05, 2019 | 8.951 | 8.958 | 8.877 | 8.944 | 55,825 | +0.04(+0.45%) |
Apr 04, 2019 | 8.917 | 8.951 | 8.870 | 8.904 | 102,818 | -0.04(-0.45%) |
Apr 03, 2019 | 8.951 | 8.951 | 8.877 | 8.944 | 140,592 | +0.01(+0.08%) |
Apr 02, 2019 | 8.897 | 8.938 | 8.857 | 8.938 | 105,018 | +0.03(+0.38%) |
Apr 01, 2019 | 8.897 | 8.904 | 8.837 | 8.904 | 114,871 | +0.02(+0.23%) |
Mar 29, 2019 | 8.870 | 8.897 | 8.844 | 8.884 | 123,232 | +0.01(+0.15%) |
Mar 28, 2019 | 8.857 | 8.870 | 8.803 | 8.870 | 78,476 | +0.04(+0.46%) |
Mar 27, 2019 | 8.864 | 8.870 | 8.791 | 8.830 | 76,932 | +0.03(+0.31%) |
Mar 26, 2019 | 8.816 | 8.823 | 8.769 | 8.803 | 62,169 | +0.01(+0.07%) |
Mar 25, 2019 | 8.891 | 8.891 | 8.776 | 8.797 | 72,114 | -0.07(-0.83%) |
Mar 22, 2019 | 8.816 | 8.911 | 8.816 | 8.870 | 116,105 | +0.08(+0.92%) |
Mar 21, 2019 | 8.803 | 8.816 | 8.756 | 8.790 | 122,102 | +0.03(+0.31%) |
Mar 20, 2019 | 8.662 | 8.776 | 8.657 | 8.763 | 66,340 | +0.09(+1.01%) |
Mar 19, 2019 | 8.763 | 8.776 | 8.635 | 8.675 | 97,032 | -0.03(-0.31%) |
Mar 18, 2019 | 8.802 | 8.829 | 8.695 | 8.702 | 82,610 | -0.13(-1.44%) |
Mar 15, 2019 | 8.836 | 8.903 | 8.739 | 8.829 | 123,098 | +0.05(+0.53%) |
Mar 14, 2019 | 8.776 | 8.782 | 8.709 | 8.782 | 63,171 | +0.07(+0.77%) |
Mar 13, 2019 | 8.729 | 8.729 | 8.668 | 8.715 | 97,481 | +0.01(+0.15%) |
Mar 12, 2019 | 8.749 | 8.749 | 8.668 | 8.702 | 135,242 | -0.03(-0.31%) |
Mar 11, 2019 | 8.735 | 8.742 | 8.636 | 8.729 | 121,365 | -0.01(-0.08%) |
Mar 08, 2019 | 8.675 | 8.735 | 8.617 | 8.735 | 134,900 | +0.06(+0.69%) |
Mar 07, 2019 | 8.655 | 8.696 | 8.595 | 8.675 | 183,466 | +0.02(+0.23%) |
Mar 06, 2019 | 8.622 | 8.693 | 8.581 | 8.655 | 127,538 | +0.03(+0.39%) |
Mar 05, 2019 | 8.548 | 8.636 | 8.534 | 8.622 | 83,855 | +0.06(+0.71%) |
Mar 04, 2019 | 8.481 | 8.561 | 8.474 | 8.561 | 62,415 | +0.09(+1.02%) |