Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.649 | 9.907 | 9.649 | 9.827 | 130,153 | +0.33(+3.45%) |
May 30, 2019 | 9.311 | 9.510 | 9.301 | 9.500 | 67,411 | +0.20(+2.13%) |
May 29, 2019 | 9.291 | 9.371 | 9.282 | 9.301 | 64,938 | +0.04(+0.43%) |
May 28, 2019 | 9.262 | 9.361 | 9.222 | 9.262 | 108,969 | -0.10(-1.06%) |
May 24, 2019 | 9.311 | 9.450 | 9.192 | 9.361 | 180,320 | -0.01(-0.11%) |
May 23, 2019 | 9.331 | 9.599 | 9.331 | 9.371 | 176,560 | +0.00(+0.00%) |
May 22, 2019 | 9.530 | 9.530 | 9.316 | 9.371 | 91,722 | -0.16(-1.67%) |
May 21, 2019 | 9.460 | 9.530 | 9.411 | 9.530 | 82,267 | +0.01(+0.10%) |
May 20, 2019 | 9.639 | 9.639 | 9.272 | 9.520 | 48,373 | -0.04(-0.42%) |
May 17, 2019 | 9.381 | 9.569 | 9.371 | 9.559 | 33,444 | +0.10(+1.05%) |
May 16, 2019 | 9.479 | 9.479 | 9.361 | 9.460 | 54,170 | -0.07(-0.73%) |
May 15, 2019 | 9.599 | 9.609 | 9.510 | 9.530 | 81,033 | +0.01(+0.10%) |
May 14, 2019 | 9.569 | 9.569 | 9.422 | 9.520 | 46,417 | -0.04(-0.42%) |
May 13, 2019 | 9.421 | 9.579 | 9.361 | 9.559 | 95,096 | +0.28(+2.99%) |
May 10, 2019 | 9.341 | 9.351 | 9.262 | 9.282 | 91,469 | -0.06(-0.64%) |
May 09, 2019 | 9.361 | 9.440 | 9.301 | 9.341 | 27,178 | -0.02(-0.21%) |
May 08, 2019 | 9.539 | 9.541 | 9.262 | 9.361 | 77,229 | -0.12(-1.26%) |
May 07, 2019 | 9.331 | 9.530 | 9.287 | 9.480 | 35,598 | +0.22(+2.36%) |
May 06, 2019 | 9.252 | 9.351 | 9.252 | 9.262 | 73,238 | -0.03(-0.32%) |
May 03, 2019 | 9.222 | 9.411 | 9.222 | 9.292 | 53,649 | +0.13(+1.41%) |
May 02, 2019 | 8.954 | 9.371 | 8.954 | 9.163 | 103,953 | -0.17(-1.81%) |
May 01, 2019 | 9.460 | 9.539 | 9.262 | 9.331 | 82,475 | -0.15(-1.57%) |
Apr 30, 2019 | 9.420 | 9.539 | 9.420 | 9.480 | 17,780 | +0.04(+0.42%) |
Apr 29, 2019 | 9.678 | 9.678 | 9.411 | 9.440 | 45,874 | -0.24(-2.46%) |
Apr 26, 2019 | 9.500 | 9.713 | 9.500 | 9.678 | 58,187 | +0.21(+2.20%) |
Apr 25, 2019 | 9.500 | 9.579 | 9.435 | 9.470 | 83,969 | -0.04(-0.42%) |
Apr 24, 2019 | 9.420 | 9.569 | 9.361 | 9.510 | 71,140 | +0.09(+0.95%) |
Apr 23, 2019 | 9.430 | 9.470 | 9.351 | 9.420 | 87,531 | -0.07(-0.73%) |
Apr 22, 2019 | 9.668 | 9.708 | 9.485 | 9.490 | 62,355 | -0.17(-1.75%) |
Apr 18, 2019 | 9.787 | 9.814 | 9.589 | 9.658 | 79,364 | -0.11(-1.12%) |
Apr 17, 2019 | 9.827 | 9.916 | 9.688 | 9.768 | 89,335 | -0.09(-0.91%) |
Apr 16, 2019 | 9.886 | 9.951 | 9.854 | 9.857 | 184,375 | -0.17(-1.68%) |
Apr 15, 2019 | 9.946 | 10.06 | 9.867 | 10.03 | 103,801 | +0.00(+0.00%) |
Apr 12, 2019 | 10.01 | 10.06 | 9.976 | 10.03 | 145,922 | +0.02(+0.20%) |
Apr 11, 2019 | 10.09 | 10.14 | 9.936 | 10.01 | 80,567 | -0.21(-2.04%) |
Apr 10, 2019 | 10.28 | 10.32 | 10.18 | 10.21 | 78,262 | -0.07(-0.67%) |
Apr 09, 2019 | 10.26 | 10.30 | 10.22 | 10.28 | 33,296 | +0.05(+0.48%) |
Apr 08, 2019 | 10.21 | 10.25 | 10.16 | 10.23 | 52,070 | +0.13(+1.28%) |
Apr 05, 2019 | 10.14 | 10.15 | 10.04 | 10.10 | 82,390 | -0.03(-0.29%) |
Apr 04, 2019 | 9.916 | 10.15 | 9.678 | 10.13 | 83,750 | +0.18(+1.79%) |
Apr 03, 2019 | 9.976 | 10.05 | 9.956 | 9.956 | 88,360 | -0.03(-0.30%) |
Apr 02, 2019 | 9.916 | 9.996 | 9.916 | 9.986 | 44,279 | +0.06(+0.60%) |
Apr 01, 2019 | 10.16 | 10.21 | 9.893 | 9.926 | 155,967 | -0.24(-2.34%) |
Mar 29, 2019 | 10.21 | 10.26 | 10.11 | 10.16 | 111,937 | +0.06(+0.59%) |
Mar 28, 2019 | 10.28 | 10.28 | 10.08 | 10.10 | 212,678 | -0.31(-2.95%) |
Mar 27, 2019 | 10.54 | 10.57 | 10.41 | 10.41 | 118,256 | -0.13(-1.22%) |
Mar 26, 2019 | 10.48 | 10.60 | 10.40 | 10.54 | 84,600 | +0.02(+0.19%) |
Mar 25, 2019 | 10.39 | 10.58 | 10.38 | 10.52 | 182,108 | +0.16(+1.53%) |
Mar 22, 2019 | 10.30 | 10.39 | 10.25 | 10.36 | 106,088 | +0.04(+0.38%) |
Mar 21, 2019 | 10.30 | 10.35 | 10.17 | 10.32 | 67,015 | +0.02(+0.19%) |
Mar 20, 2019 | 10.06 | 10.31 | 9.946 | 10.30 | 58,978 | +0.23(+2.26%) |
Mar 19, 2019 | 10.14 | 10.17 | 10.07 | 10.07 | 57,066 | +0.03(+0.30%) |
Mar 18, 2019 | 10.15 | 10.16 | 10.02 | 10.05 | 50,654 | -0.07(-0.69%) |
Mar 15, 2019 | 10.15 | 10.23 | 10.07 | 10.11 | 126,156 | +0.03(+0.30%) |
Mar 14, 2019 | 10.16 | 10.24 | 10.06 | 10.08 | 43,640 | -0.28(-2.68%) |
Mar 13, 2019 | 10.41 | 10.41 | 10.25 | 10.36 | 51,204 | +0.07(+0.67%) |
Mar 12, 2019 | 10.15 | 10.30 | 10.15 | 10.29 | 57,761 | +0.22(+2.14%) |
Mar 11, 2019 | 10.14 | 10.14 | 9.966 | 10.08 | 68,624 | -0.06(-0.57%) |
Mar 08, 2019 | 10.05 | 10.15 | 9.936 | 10.13 | 82,692 | +0.33(+3.34%) |
Mar 07, 2019 | 9.728 | 9.886 | 9.718 | 9.807 | 97,896 | +0.09(+0.92%) |
Mar 06, 2019 | 9.916 | 9.956 | 9.698 | 9.718 | 165,609 | -0.19(-1.90%) |
Mar 05, 2019 | 9.916 | 9.946 | 9.867 | 9.906 | 45,629 | -0.01(-0.10%) |
Mar 04, 2019 | 9.797 | 9.916 | 9.698 | 9.916 | 54,683 | +0.05(+0.50%) |