Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.830 | 9.020 | 8.640 | 8.960 | 1,211,700 | +0.06(+0.67%) |
May 30, 2019 | 8.800 | 9.000 | 8.750 | 8.900 | 1,434,029 | +0.17(+1.95%) |
May 29, 2019 | 9.040 | 9.040 | 8.530 | 8.730 | 1,951,104 | -0.32(-3.54%) |
May 28, 2019 | 9.600 | 9.630 | 8.870 | 9.050 | 11,035,699 | -0.52(-5.43%) |
May 24, 2019 | 9.330 | 9.610 | 9.170 | 9.570 | 931,700 | +0.35(+3.80%) |
May 23, 2019 | 9.190 | 9.350 | 9.120 | 9.220 | 699,292 | -0.07(-0.75%) |
May 22, 2019 | 9.360 | 9.490 | 9.180 | 9.290 | 847,940 | +0.06(+0.65%) |
May 21, 2019 | 8.510 | 9.290 | 8.510 | 9.230 | 2,110,521 | +0.76(+8.97%) |
May 20, 2019 | 8.370 | 8.630 | 8.050 | 8.470 | 986,540 | +0.04(+0.47%) |
May 17, 2019 | 8.480 | 8.760 | 8.340 | 8.430 | 807,400 | -0.17(-1.98%) |
May 16, 2019 | 8.390 | 8.769 | 8.360 | 8.600 | 652,832 | +0.13(+1.53%) |
May 15, 2019 | 8.160 | 8.590 | 8.160 | 8.470 | 579,993 | +0.13(+1.56%) |
May 14, 2019 | 8.020 | 8.520 | 8.020 | 8.340 | 504,767 | +0.06(+0.72%) |
May 13, 2019 | 8.400 | 8.500 | 8.040 | 8.280 | 588,125 | -0.35(-4.06%) |
May 10, 2019 | 9.040 | 9.350 | 8.560 | 8.630 | 1,051,700 | -0.44(-4.85%) |
May 09, 2019 | 8.650 | 9.180 | 8.500 | 9.070 | 1,514,488 | +0.27(+3.07%) |
May 08, 2019 | 8.520 | 8.917 | 8.470 | 8.800 | 916,578 | +0.37(+4.39%) |
May 07, 2019 | 8.590 | 8.700 | 8.290 | 8.430 | 396,239 | -0.29(-3.33%) |
May 06, 2019 | 8.520 | 8.980 | 8.420 | 8.720 | 592,627 | -0.11(-1.25%) |
May 03, 2019 | 8.330 | 9.070 | 8.330 | 8.830 | 751,400 | +0.59(+7.16%) |
May 02, 2019 | 8.050 | 8.340 | 8.020 | 8.240 | 447,901 | +0.17(+2.11%) |
May 01, 2019 | 8.010 | 8.160 | 7.819 | 8.070 | 425,992 | +0.05(+0.62%) |
Apr 30, 2019 | 7.810 | 8.150 | 7.720 | 8.020 | 629,795 | +0.24(+3.08%) |
Apr 29, 2019 | 7.860 | 7.970 | 7.680 | 7.780 | 639,529 | -0.08(-1.02%) |
Apr 26, 2019 | 7.810 | 8.210 | 7.610 | 7.860 | 874,700 | +0.13(+1.68%) |
Apr 25, 2019 | 7.590 | 7.860 | 6.570 | 7.730 | 3,102,199 | +0.06(+0.78%) |
Apr 24, 2019 | 8.770 | 8.770 | 7.450 | 7.670 | 2,220,086 | -1.09(-12.44%) |
Apr 23, 2019 | 8.670 | 8.865 | 8.513 | 8.760 | 343,575 | +0.13(+1.51%) |
Apr 22, 2019 | 8.650 | 8.870 | 8.425 | 8.630 | 523,806 | +0.00(+0.00%) |
Apr 18, 2019 | 9.260 | 9.320 | 8.410 | 8.630 | 834,500 | -0.68(-7.30%) |
Apr 17, 2019 | 9.310 | 9.680 | 9.020 | 9.310 | 622,341 | +0.09(+0.98%) |
Apr 16, 2019 | 9.380 | 9.645 | 9.200 | 9.220 | 415,693 | -0.18(-1.91%) |
Apr 15, 2019 | 9.220 | 9.510 | 9.080 | 9.400 | 745,459 | +0.24(+2.62%) |
Apr 12, 2019 | 8.800 | 9.210 | 8.800 | 9.160 | 714,300 | +0.34(+3.85%) |
Apr 11, 2019 | 8.960 | 9.110 | 8.620 | 8.820 | 372,175 | -0.18(-2.00%) |
Apr 10, 2019 | 8.830 | 9.170 | 8.830 | 9.000 | 692,501 | +0.16(+1.81%) |
Apr 09, 2019 | 9.130 | 9.180 | 8.540 | 8.840 | 749,451 | -0.36(-3.91%) |
Apr 08, 2019 | 9.090 | 9.310 | 9.050 | 9.200 | 415,321 | +0.10(+1.10%) |
Apr 05, 2019 | 8.900 | 9.310 | 8.900 | 9.100 | 667,100 | +0.04(+0.44%) |
Apr 04, 2019 | 8.950 | 9.170 | 8.780 | 9.060 | 394,334 | +0.13(+1.46%) |
Apr 03, 2019 | 9.280 | 9.500 | 8.920 | 8.930 | 440,855 | -0.33(-3.56%) |
Apr 02, 2019 | 9.560 | 9.695 | 9.140 | 9.260 | 283,190 | -0.32(-3.34%) |
Apr 01, 2019 | 9.680 | 9.960 | 9.480 | 9.580 | 474,068 | +0.07(+0.74%) |
Mar 29, 2019 | 9.370 | 9.750 | 9.295 | 9.510 | 374,500 | +0.18(+1.93%) |
Mar 28, 2019 | 9.140 | 9.410 | 9.120 | 9.330 | 365,719 | +0.19(+2.08%) |
Mar 27, 2019 | 9.440 | 9.565 | 8.900 | 9.140 | 943,216 | -0.49(-5.09%) |
Mar 26, 2019 | 10.14 | 10.21 | 9.350 | 9.630 | 564,243 | -0.31(-3.12%) |
Mar 25, 2019 | 9.640 | 10.25 | 9.640 | 9.940 | 450,296 | +0.32(+3.33%) |
Mar 22, 2019 | 10.33 | 10.33 | 9.600 | 9.620 | 755,100 | -0.89(-8.47%) |
Mar 21, 2019 | 10.90 | 11.09 | 10.42 | 10.51 | 516,295 | -0.45(-4.11%) |
Mar 20, 2019 | 10.94 | 11.13 | 10.79 | 10.96 | 611,312 | +0.00(+0.00%) |
Mar 19, 2019 | 11.27 | 11.67 | 10.91 | 10.96 | 528,474 | -0.30(-2.66%) |
Mar 18, 2019 | 10.78 | 11.33 | 10.67 | 11.26 | 644,727 | +0.59(+5.53%) |
Mar 15, 2019 | 10.34 | 10.84 | 10.33 | 10.67 | 723,900 | +0.37(+3.59%) |
Mar 14, 2019 | 10.43 | 10.70 | 10.16 | 10.30 | 211,360 | -0.19(-1.81%) |
Mar 13, 2019 | 10.40 | 10.68 | 10.24 | 10.49 | 538,974 | +0.04(+0.38%) |
Mar 12, 2019 | 10.82 | 11.26 | 10.38 | 10.45 | 275,168 | -0.35(-3.24%) |
Mar 11, 2019 | 10.81 | 11.39 | 10.71 | 10.80 | 414,831 | +0.13(+1.22%) |
Mar 08, 2019 | 10.34 | 11.03 | 10.34 | 10.67 | 812,000 | +0.31(+2.99%) |
Mar 07, 2019 | 10.34 | 10.64 | 9.810 | 10.36 | 595,642 | +0.05(+0.48%) |
Mar 06, 2019 | 10.68 | 10.84 | 10.00 | 10.31 | 751,231 | -0.45(-4.18%) |
Mar 05, 2019 | 10.80 | 10.85 | 10.42 | 10.76 | 259,107 | -0.06(-0.55%) |
Mar 04, 2019 | 10.75 | 11.00 | 10.57 | 10.82 | 315,822 | +0.15(+1.41%) |