Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.270 | 9.600 | 9.086 | 9.560 | 198,600 | +0.21(+2.25%) |
May 30, 2019 | 9.430 | 9.510 | 9.190 | 9.350 | 95,404 | -0.05(-0.53%) |
May 29, 2019 | 9.330 | 9.500 | 9.140 | 9.400 | 164,378 | +0.04(+0.43%) |
May 28, 2019 | 9.360 | 9.590 | 9.290 | 9.360 | 189,543 | -0.03(-0.32%) |
May 24, 2019 | 9.330 | 9.490 | 9.215 | 9.390 | 159,000 | +0.10(+1.08%) |
May 23, 2019 | 9.270 | 9.500 | 9.070 | 9.290 | 144,426 | -0.02(-0.21%) |
May 22, 2019 | 9.430 | 9.440 | 9.050 | 9.310 | 310,906 | +0.18(+1.97%) |
May 21, 2019 | 9.020 | 9.235 | 9.000 | 9.130 | 203,447 | +0.14(+1.56%) |
May 20, 2019 | 8.990 | 9.010 | 8.800 | 8.990 | 150,544 | +0.00(+0.00%) |
May 17, 2019 | 8.890 | 9.220 | 8.800 | 8.990 | 254,500 | +0.04(+0.45%) |
May 16, 2019 | 9.270 | 9.480 | 8.830 | 8.950 | 287,056 | -0.45(-4.79%) |
May 15, 2019 | 8.800 | 9.580 | 8.770 | 9.400 | 346,035 | +0.53(+5.98%) |
May 14, 2019 | 8.960 | 9.090 | 8.860 | 8.870 | 226,871 | -0.03(-0.34%) |
May 13, 2019 | 8.930 | 8.990 | 8.780 | 8.900 | 433,105 | -0.20(-2.20%) |
May 10, 2019 | 9.140 | 9.470 | 8.880 | 9.100 | 557,800 | +0.30(+3.41%) |
May 09, 2019 | 8.770 | 8.800 | 8.500 | 8.800 | 221,872 | -0.11(-1.23%) |
May 08, 2019 | 8.820 | 8.940 | 8.615 | 8.910 | 251,870 | +0.10(+1.14%) |
May 07, 2019 | 9.040 | 9.150 | 8.800 | 8.810 | 214,330 | -0.25(-2.76%) |
May 06, 2019 | 8.880 | 9.070 | 8.880 | 9.060 | 375,495 | +0.06(+0.67%) |
May 03, 2019 | 8.950 | 9.180 | 8.890 | 9.000 | 240,400 | +0.00(+0.00%) |
May 02, 2019 | 9.000 | 9.180 | 8.720 | 9.000 | 172,669 | -0.06(-0.66%) |
May 01, 2019 | 8.720 | 9.100 | 8.490 | 9.060 | 312,529 | +0.33(+3.78%) |
Apr 30, 2019 | 8.700 | 8.810 | 8.590 | 8.730 | 219,336 | +0.03(+0.34%) |
Apr 29, 2019 | 8.530 | 8.830 | 8.510 | 8.700 | 177,763 | +0.16(+1.87%) |
Apr 26, 2019 | 8.450 | 8.600 | 8.450 | 8.540 | 218,700 | +0.11(+1.30%) |
Apr 25, 2019 | 8.330 | 8.530 | 8.300 | 8.430 | 289,108 | +0.11(+1.32%) |
Apr 24, 2019 | 8.370 | 8.470 | 8.260 | 8.320 | 301,273 | -0.04(-0.48%) |
Apr 23, 2019 | 8.230 | 8.485 | 8.230 | 8.360 | 245,471 | +0.12(+1.46%) |
Apr 22, 2019 | 8.360 | 8.430 | 8.160 | 8.240 | 190,618 | -0.12(-1.44%) |
Apr 18, 2019 | 8.210 | 8.460 | 8.080 | 8.360 | 277,000 | +0.13(+1.58%) |
Apr 17, 2019 | 8.330 | 8.470 | 7.850 | 8.230 | 476,413 | -0.13(-1.56%) |
Apr 16, 2019 | 8.460 | 8.630 | 8.210 | 8.360 | 215,107 | -0.03(-0.36%) |
Apr 15, 2019 | 8.380 | 8.480 | 8.310 | 8.390 | 256,285 | +0.02(+0.24%) |
Apr 12, 2019 | 8.490 | 8.540 | 8.180 | 8.370 | 274,900 | -0.12(-1.41%) |
Apr 11, 2019 | 8.360 | 8.550 | 8.335 | 8.490 | 447,260 | +0.10(+1.19%) |
Apr 10, 2019 | 8.250 | 8.490 | 8.240 | 8.390 | 276,087 | +0.13(+1.57%) |
Apr 09, 2019 | 8.120 | 8.400 | 8.110 | 8.260 | 563,226 | +0.08(+0.98%) |
Apr 08, 2019 | 8.510 | 8.610 | 7.940 | 8.180 | 1,122,909 | -0.33(-3.88%) |
Apr 05, 2019 | 8.160 | 8.710 | 8.160 | 8.510 | 1,186,600 | +0.17(+2.04%) |
Apr 04, 2019 | 7.840 | 8.550 | 7.550 | 8.340 | 6,324,071 | +1.82(+27.91%) |
Apr 03, 2019 | 6.300 | 6.580 | 6.300 | 6.520 | 580,129 | +0.21(+3.33%) |
Apr 02, 2019 | 6.140 | 6.420 | 6.100 | 6.310 | 323,190 | +0.17(+2.77%) |
Apr 01, 2019 | 5.870 | 6.170 | 5.740 | 6.140 | 419,172 | +0.28(+4.78%) |
Mar 29, 2019 | 5.780 | 5.890 | 5.670 | 5.860 | 403,600 | +0.07(+1.21%) |
Mar 28, 2019 | 6.020 | 6.140 | 5.770 | 5.790 | 430,164 | -0.26(-4.30%) |
Mar 27, 2019 | 6.220 | 6.220 | 6.010 | 6.050 | 654,269 | -0.17(-2.73%) |
Mar 26, 2019 | 6.310 | 6.440 | 6.170 | 6.220 | 851,874 | -0.19(-2.96%) |
Mar 25, 2019 | 5.550 | 6.600 | 5.530 | 6.410 | 3,448,220 | -3.31(-34.04%) |
Mar 22, 2019 | 9.790 | 10.25 | 9.670 | 9.718 | 782,400 | +0.12(+1.23%) |
Mar 21, 2019 | 9.170 | 9.870 | 9.150 | 9.600 | 573,159 | +0.47(+5.15%) |
Mar 20, 2019 | 9.110 | 9.320 | 9.040 | 9.130 | 278,057 | +0.02(+0.22%) |
Mar 19, 2019 | 9.030 | 9.310 | 8.900 | 9.110 | 284,532 | +0.11(+1.22%) |
Mar 18, 2019 | 9.320 | 9.490 | 8.970 | 9.000 | 332,376 | -0.24(-2.60%) |
Mar 15, 2019 | 9.010 | 9.300 | 8.910 | 9.240 | 405,800 | +0.23(+2.55%) |
Mar 14, 2019 | 9.070 | 9.230 | 8.850 | 9.010 | 132,280 | -0.05(-0.55%) |
Mar 13, 2019 | 9.280 | 9.330 | 8.920 | 9.060 | 277,761 | -0.11(-1.20%) |
Mar 12, 2019 | 9.080 | 9.260 | 8.870 | 9.170 | 191,393 | +0.09(+0.99%) |
Mar 11, 2019 | 9.380 | 9.399 | 8.920 | 9.080 | 173,469 | -0.31(-3.30%) |
Mar 08, 2019 | 9.010 | 9.390 | 8.640 | 9.390 | 221,900 | +0.38(+4.22%) |
Mar 07, 2019 | 9.120 | 9.290 | 9.000 | 9.010 | 131,832 | -0.13(-1.42%) |
Mar 06, 2019 | 9.550 | 9.750 | 9.010 | 9.140 | 220,635 | -0.42(-4.39%) |
Mar 05, 2019 | 9.630 | 10.10 | 9.420 | 9.560 | 331,143 | +0.01(+0.10%) |
Mar 04, 2019 | 9.770 | 10.32 | 9.400 | 9.550 | 837,751 | +0.13(+1.38%) |