Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.880 | 8.030 | 7.800 | 7.880 | 258,400 | -0.17(-2.11%) |
May 30, 2019 | 8.230 | 8.254 | 7.930 | 8.050 | 183,949 | -0.18(-2.19%) |
May 29, 2019 | 8.380 | 8.380 | 8.180 | 8.230 | 221,907 | -0.18(-2.14%) |
May 28, 2019 | 8.300 | 8.450 | 8.240 | 8.410 | 181,454 | +0.12(+1.45%) |
May 24, 2019 | 8.370 | 8.450 | 8.201 | 8.290 | 126,600 | +0.01(+0.12%) |
May 23, 2019 | 8.340 | 8.400 | 8.210 | 8.280 | 126,760 | -0.19(-2.24%) |
May 22, 2019 | 8.620 | 8.620 | 8.400 | 8.470 | 120,529 | -0.21(-2.42%) |
May 21, 2019 | 8.450 | 8.770 | 8.280 | 8.680 | 347,022 | +0.33(+3.95%) |
May 20, 2019 | 8.430 | 8.610 | 8.330 | 8.350 | 135,934 | -0.19(-2.22%) |
May 17, 2019 | 8.620 | 8.710 | 8.300 | 8.540 | 277,500 | -0.26(-2.95%) |
May 16, 2019 | 8.790 | 8.950 | 8.640 | 8.800 | 193,844 | +0.04(+0.40%) |
May 15, 2019 | 8.650 | 8.870 | 8.530 | 8.765 | 158,593 | +0.15(+1.68%) |
May 14, 2019 | 8.260 | 8.750 | 8.130 | 8.620 | 501,682 | +0.49(+6.03%) |
May 13, 2019 | 8.160 | 8.250 | 8.000 | 8.130 | 205,677 | -0.07(-0.85%) |
May 10, 2019 | 8.650 | 8.670 | 8.020 | 8.200 | 430,500 | -0.52(-5.96%) |
May 09, 2019 | 8.300 | 8.970 | 7.820 | 8.720 | 901,803 | -1.42(-14.00%) |
May 08, 2019 | 9.770 | 10.34 | 9.770 | 10.14 | 304,136 | +0.30(+3.05%) |
May 07, 2019 | 10.01 | 10.06 | 9.690 | 9.840 | 104,340 | -0.29(-2.86%) |
May 06, 2019 | 9.750 | 10.24 | 9.710 | 10.13 | 134,590 | +0.04(+0.40%) |
May 03, 2019 | 9.890 | 10.33 | 9.800 | 10.09 | 214,000 | +0.26(+2.64%) |
May 02, 2019 | 9.700 | 9.930 | 9.610 | 9.830 | 100,238 | +0.08(+0.82%) |
May 01, 2019 | 9.900 | 9.950 | 9.560 | 9.750 | 210,014 | -0.24(-2.40%) |
Apr 30, 2019 | 10.00 | 10.01 | 9.710 | 9.990 | 146,945 | -0.03(-0.30%) |
Apr 29, 2019 | 9.780 | 10.10 | 9.630 | 10.02 | 116,753 | +0.22(+2.24%) |
Apr 26, 2019 | 9.500 | 9.890 | 9.500 | 9.800 | 121,400 | +0.26(+2.73%) |
Apr 25, 2019 | 9.900 | 10.06 | 9.470 | 9.540 | 132,812 | -0.36(-3.64%) |
Apr 24, 2019 | 9.850 | 10.10 | 9.770 | 9.900 | 122,128 | +0.05(+0.51%) |
Apr 23, 2019 | 9.550 | 10.04 | 9.470 | 9.850 | 228,846 | +0.28(+2.93%) |
Apr 22, 2019 | 9.690 | 9.780 | 9.520 | 9.570 | 165,648 | -0.06(-0.62%) |
Apr 18, 2019 | 9.790 | 9.830 | 9.530 | 9.630 | 200,300 | -0.24(-2.43%) |
Apr 17, 2019 | 10.34 | 10.38 | 9.700 | 9.870 | 225,963 | -0.39(-3.80%) |
Apr 16, 2019 | 10.25 | 10.29 | 10.01 | 10.26 | 173,641 | +0.05(+0.49%) |
Apr 15, 2019 | 10.41 | 10.49 | 10.12 | 10.21 | 184,173 | -0.21(-2.02%) |
Apr 12, 2019 | 10.47 | 10.49 | 10.33 | 10.42 | 104,600 | +0.03(+0.29%) |
Apr 11, 2019 | 10.37 | 10.43 | 10.35 | 10.39 | 114,491 | +0.00(+0.00%) |
Apr 10, 2019 | 10.36 | 10.49 | 10.35 | 10.39 | 118,825 | +0.04(+0.39%) |
Apr 09, 2019 | 10.32 | 10.49 | 10.32 | 10.35 | 191,310 | -0.03(-0.29%) |
Apr 08, 2019 | 10.33 | 10.45 | 10.15 | 10.38 | 127,811 | +0.02(+0.19%) |
Apr 05, 2019 | 10.42 | 10.52 | 10.30 | 10.36 | 170,200 | -0.01(-0.10%) |
Apr 04, 2019 | 10.66 | 10.83 | 10.26 | 10.37 | 375,059 | -0.32(-2.99%) |
Apr 03, 2019 | 10.56 | 10.91 | 10.42 | 10.69 | 254,968 | +0.29(+2.79%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.28 | 10.40 | 207,456 | +0.05(+0.48%) |
Apr 01, 2019 | 10.58 | 10.62 | 10.26 | 10.35 | 369,150 | -0.10(-0.96%) |
Mar 29, 2019 | 10.49 | 10.59 | 10.31 | 10.45 | 269,500 | +0.04(+0.38%) |
Mar 28, 2019 | 10.43 | 10.69 | 10.37 | 10.41 | 101,328 | +0.00(+0.00%) |
Mar 27, 2019 | 10.67 | 10.67 | 10.28 | 10.41 | 138,555 | -0.28(-2.62%) |
Mar 26, 2019 | 10.54 | 10.80 | 10.47 | 10.69 | 277,305 | +0.29(+2.79%) |
Mar 25, 2019 | 10.71 | 10.86 | 10.28 | 10.40 | 499,602 | -0.34(-3.17%) |
Mar 22, 2019 | 11.36 | 11.42 | 10.73 | 10.74 | 442,600 | -0.65(-5.71%) |
Mar 21, 2019 | 11.12 | 11.41 | 11.00 | 11.39 | 511,685 | +0.23(+2.06%) |
Mar 20, 2019 | 11.03 | 11.28 | 10.99 | 11.16 | 325,873 | +0.14(+1.27%) |
Mar 19, 2019 | 11.31 | 11.31 | 10.99 | 11.02 | 487,706 | -0.24(-2.13%) |
Mar 18, 2019 | 11.26 | 11.39 | 11.06 | 11.26 | 292,717 | +0.01(+0.09%) |
Mar 15, 2019 | 11.12 | 11.52 | 11.04 | 11.25 | 356,200 | +0.16(+1.44%) |
Mar 14, 2019 | 11.50 | 12.10 | 11.02 | 11.09 | 1,149,037 | -1.37(-11.00%) |
Mar 13, 2019 | 12.51 | 12.68 | 12.29 | 12.46 | 258,350 | +0.02(+0.16%) |
Mar 12, 2019 | 11.78 | 12.59 | 11.76 | 12.44 | 307,354 | +0.70(+5.96%) |
Mar 11, 2019 | 11.53 | 11.89 | 11.35 | 11.74 | 213,815 | +0.18(+1.56%) |
Mar 08, 2019 | 11.20 | 11.75 | 11.00 | 11.56 | 233,200 | +0.16(+1.40%) |
Mar 07, 2019 | 11.85 | 11.88 | 11.30 | 11.40 | 163,729 | -0.48(-4.04%) |
Mar 06, 2019 | 12.11 | 12.23 | 11.73 | 11.88 | 236,096 | -0.23(-1.90%) |
Mar 05, 2019 | 12.34 | 12.74 | 11.72 | 12.11 | 361,892 | -0.09(-0.74%) |
Mar 04, 2019 | 11.25 | 12.62 | 11.24 | 12.20 | 611,304 | +1.00(+8.93%) |