Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.930 | 7.950 | 6.870 | 7.590 | 108,000 | -0.43(-5.36%) |
May 30, 2019 | 8.170 | 8.290 | 7.880 | 8.020 | 90,260 | -0.11(-1.35%) |
May 29, 2019 | 8.040 | 8.210 | 7.890 | 8.130 | 146,433 | +0.06(+0.74%) |
May 28, 2019 | 7.970 | 8.290 | 7.910 | 8.070 | 189,675 | +0.07(+0.88%) |
May 24, 2019 | 8.150 | 8.550 | 7.880 | 8.000 | 299,700 | -0.17(-2.08%) |
May 23, 2019 | 8.570 | 8.640 | 8.060 | 8.170 | 113,968 | -0.51(-5.88%) |
May 22, 2019 | 8.700 | 8.960 | 8.530 | 8.680 | 69,822 | -0.02(-0.23%) |
May 21, 2019 | 8.890 | 8.940 | 8.620 | 8.700 | 128,931 | -0.13(-1.47%) |
May 20, 2019 | 9.020 | 9.160 | 8.670 | 8.830 | 135,352 | -0.34(-3.71%) |
May 17, 2019 | 9.490 | 9.789 | 9.075 | 9.170 | 272,400 | -0.39(-4.08%) |
May 16, 2019 | 9.660 | 10.09 | 9.340 | 9.560 | 164,655 | -0.05(-0.52%) |
May 15, 2019 | 9.370 | 9.870 | 9.370 | 9.610 | 158,357 | +0.14(+1.48%) |
May 14, 2019 | 9.620 | 9.820 | 9.240 | 9.470 | 104,575 | -0.12(-1.25%) |
May 13, 2019 | 9.500 | 9.705 | 9.340 | 9.590 | 117,167 | +0.01(+0.10%) |
May 10, 2019 | 9.170 | 9.810 | 8.980 | 9.580 | 172,200 | +0.33(+3.57%) |
May 09, 2019 | 10.47 | 10.92 | 9.240 | 9.250 | 205,906 | -1.54(-14.27%) |
May 08, 2019 | 10.30 | 10.86 | 10.22 | 10.79 | 78,802 | +0.48(+4.66%) |
May 07, 2019 | 10.87 | 11.03 | 9.800 | 10.31 | 201,633 | -0.63(-5.76%) |
May 06, 2019 | 10.31 | 11.04 | 10.16 | 10.94 | 196,421 | +0.50(+4.79%) |
May 03, 2019 | 10.09 | 10.54 | 10.09 | 10.44 | 70,900 | +0.45(+4.50%) |
May 02, 2019 | 9.830 | 10.04 | 9.720 | 9.990 | 46,474 | +0.11(+1.11%) |
May 01, 2019 | 9.970 | 10.08 | 9.830 | 9.880 | 40,918 | -0.08(-0.80%) |
Apr 30, 2019 | 10.01 | 10.27 | 9.685 | 9.960 | 121,037 | -0.05(-0.50%) |
Apr 29, 2019 | 9.880 | 10.31 | 9.770 | 10.01 | 105,132 | +0.18(+1.83%) |
Apr 26, 2019 | 9.440 | 10.00 | 9.370 | 9.830 | 139,300 | +0.37(+3.91%) |
Apr 25, 2019 | 9.850 | 9.850 | 8.860 | 9.460 | 114,291 | -0.48(-4.83%) |
Apr 24, 2019 | 10.22 | 10.22 | 9.710 | 9.940 | 125,209 | -0.19(-1.88%) |
Apr 23, 2019 | 10.08 | 10.56 | 9.890 | 10.13 | 282,253 | +0.17(+1.71%) |
Apr 22, 2019 | 9.840 | 9.990 | 9.510 | 9.960 | 187,742 | +0.07(+0.71%) |
Apr 18, 2019 | 10.19 | 10.37 | 9.770 | 9.890 | 164,100 | -0.31(-3.04%) |
Apr 17, 2019 | 10.15 | 10.29 | 9.680 | 10.20 | 67,631 | +0.08(+0.79%) |
Apr 16, 2019 | 10.17 | 10.70 | 10.07 | 10.12 | 211,779 | -0.02(-0.20%) |
Apr 15, 2019 | 10.17 | 10.29 | 9.830 | 10.14 | 157,609 | +0.01(+0.10%) |
Apr 12, 2019 | 9.740 | 10.18 | 9.720 | 10.13 | 188,200 | +0.37(+3.79%) |
Apr 11, 2019 | 9.770 | 10.21 | 9.480 | 9.760 | 110,633 | +0.01(+0.10%) |
Apr 10, 2019 | 9.260 | 9.810 | 9.180 | 9.750 | 225,103 | +0.49(+5.29%) |
Apr 09, 2019 | 9.930 | 9.930 | 9.240 | 9.260 | 138,637 | -0.69(-6.93%) |
Apr 08, 2019 | 10.17 | 10.17 | 9.840 | 9.950 | 150,395 | -0.23(-2.26%) |
Apr 05, 2019 | 9.990 | 10.39 | 9.990 | 10.18 | 96,700 | +0.24(+2.41%) |
Apr 04, 2019 | 10.30 | 10.43 | 9.915 | 9.940 | 85,934 | -0.39(-3.78%) |
Apr 03, 2019 | 10.93 | 11.05 | 10.27 | 10.33 | 288,010 | -0.59(-5.40%) |
Apr 02, 2019 | 10.75 | 11.23 | 10.00 | 10.92 | 240,717 | +0.22(+2.06%) |
Apr 01, 2019 | 10.37 | 10.74 | 10.11 | 10.70 | 158,882 | +0.40(+3.88%) |
Mar 29, 2019 | 9.770 | 10.37 | 9.770 | 10.30 | 163,900 | +0.48(+4.89%) |
Mar 28, 2019 | 9.900 | 10.31 | 9.650 | 9.820 | 84,453 | -0.21(-2.09%) |
Mar 27, 2019 | 9.750 | 10.29 | 9.610 | 10.03 | 118,578 | +0.16(+1.62%) |
Mar 26, 2019 | 9.580 | 9.940 | 9.580 | 9.870 | 123,919 | +0.33(+3.46%) |
Mar 25, 2019 | 9.180 | 9.570 | 8.760 | 9.540 | 76,258 | +0.35(+3.81%) |
Mar 22, 2019 | 9.420 | 9.630 | 9.010 | 9.190 | 162,400 | -0.28(-2.96%) |
Mar 21, 2019 | 9.460 | 9.860 | 9.180 | 9.470 | 98,563 | +0.06(+0.64%) |
Mar 20, 2019 | 9.410 | 9.690 | 9.110 | 9.410 | 134,485 | +0.01(+0.11%) |
Mar 19, 2019 | 9.170 | 9.500 | 9.030 | 9.400 | 121,157 | +0.28(+3.07%) |
Mar 18, 2019 | 9.030 | 9.200 | 8.694 | 9.120 | 180,136 | +0.02(+0.22%) |
Mar 15, 2019 | 8.770 | 9.240 | 8.600 | 9.100 | 318,100 | +0.32(+3.64%) |
Mar 14, 2019 | 8.770 | 9.010 | 8.570 | 8.780 | 108,828 | +0.04(+0.46%) |
Mar 13, 2019 | 8.660 | 8.780 | 8.560 | 8.740 | 96,277 | +0.12(+1.39%) |
Mar 12, 2019 | 8.700 | 8.800 | 8.000 | 8.620 | 78,533 | -0.12(-1.37%) |
Mar 11, 2019 | 8.570 | 8.820 | 8.490 | 8.740 | 140,887 | +0.16(+1.86%) |
Mar 08, 2019 | 8.430 | 8.840 | 8.180 | 8.580 | 242,000 | +0.08(+0.94%) |
Mar 07, 2019 | 8.070 | 8.510 | 7.681 | 8.500 | 299,034 | +0.40(+4.94%) |
Mar 06, 2019 | 9.170 | 9.770 | 7.850 | 8.100 | 371,160 | -0.50(-5.76%) |
Mar 05, 2019 | 7.990 | 8.610 | 7.860 | 8.595 | 729,967 | +0.60(+7.44%) |
Mar 04, 2019 | 8.020 | 8.070 | 7.630 | 8.000 | 285,433 | +0.05(+0.63%) |