Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.620 | 8.950 | 8.540 | 8.940 | 818,600 | +0.24(+2.76%) |
May 30, 2019 | 8.610 | 8.810 | 8.600 | 8.700 | 3,869,600 | +0.09(+1.05%) |
May 29, 2019 | 8.810 | 8.850 | 8.540 | 8.610 | 912,637 | -0.24(-2.71%) |
May 28, 2019 | 8.850 | 8.930 | 8.800 | 8.850 | 545,121 | -0.01(-0.11%) |
May 27, 2019 | 8.700 | 8.910 | 8.650 | 8.860 | 233,511 | +0.14(+1.61%) |
May 24, 2019 | 8.640 | 8.790 | 8.620 | 8.720 | 569,481 | +0.07(+0.81%) |
May 23, 2019 | 8.810 | 8.820 | 8.560 | 8.650 | 898,866 | -0.16(-1.82%) |
May 22, 2019 | 8.780 | 9.020 | 8.760 | 8.810 | 764,543 | +0.00(+0.00%) |
May 21, 2019 | 8.700 | 8.920 | 8.580 | 8.810 | 609,133 | +0.01(+0.11%) |
May 17, 2019 | 8.800 | 8.800 | 8.800 | 0 | -0.02(-0.23%) | |
May 16, 2019 | 8.850 | 8.860 | 8.710 | 8.820 | 528,223 | -0.04(-0.45%) |
May 15, 2019 | 9.140 | 9.140 | 8.830 | 8.860 | 757,726 | -0.25(-2.74%) |
May 14, 2019 | 9.130 | 9.170 | 9.010 | 9.110 | 736,137 | +0.03(+0.33%) |
May 13, 2019 | 8.990 | 9.110 | 8.850 | 9.080 | 407,827 | +0.04(+0.44%) |
May 10, 2019 | 9.010 | 9.090 | 9.000 | 9.040 | 741,703 | +0.00(+0.00%) |
May 09, 2019 | 8.990 | 9.100 | 8.970 | 9.040 | 435,466 | +0.04(+0.44%) |
May 08, 2019 | 9.010 | 9.050 | 8.890 | 9.000 | 410,100 | -0.02(-0.22%) |
May 07, 2019 | 8.980 | 9.040 | 8.930 | 9.020 | 226,268 | +0.01(+0.11%) |
May 06, 2019 | 8.980 | 9.030 | 8.900 | 9.010 | 762,208 | +0.03(+0.33%) |
May 03, 2019 | 9.000 | 9.080 | 8.980 | 8.980 | 495,861 | -0.02(-0.22%) |
May 02, 2019 | 8.930 | 9.090 | 8.840 | 9.000 | 597,276 | +0.05(+0.56%) |
May 01, 2019 | 9.040 | 9.110 | 8.890 | 8.950 | 527,251 | -0.09(-1.00%) |
Apr 30, 2019 | 9.000 | 9.110 | 8.980 | 9.040 | 391,386 | +0.05(+0.56%) |
Apr 29, 2019 | 9.020 | 9.120 | 8.960 | 8.990 | 945,431 | -0.06(-0.66%) |
Apr 26, 2019 | 9.000 | 9.130 | 8.960 | 9.050 | 540,362 | +0.03(+0.33%) |
Apr 25, 2019 | 9.200 | 9.290 | 8.960 | 9.020 | 1,188,947 | -0.18(-1.96%) |
Apr 24, 2019 | 9.180 | 9.280 | 9.120 | 9.200 | 767,172 | -0.04(-0.43%) |
Apr 23, 2019 | 9.370 | 9.430 | 9.180 | 9.240 | 1,134,673 | -0.17(-1.81%) |
Apr 22, 2019 | 9.420 | 9.510 | 9.260 | 9.410 | 501,477 | -0.01(-0.11%) |
Apr 18, 2019 | 9.420 | 9.420 | 9.420 | 0 | -0.26(-2.69%) | |
Apr 17, 2019 | 9.610 | 9.770 | 9.550 | 9.680 | 542,955 | +0.10(+1.04%) |
Apr 16, 2019 | 9.730 | 9.790 | 9.530 | 9.580 | 515,141 | -0.16(-1.64%) |
Apr 15, 2019 | 9.780 | 9.840 | 9.680 | 9.740 | 504,604 | -0.06(-0.61%) |
Apr 12, 2019 | 9.870 | 9.910 | 9.700 | 9.800 | 612,491 | -0.03(-0.31%) |
Apr 11, 2019 | 9.910 | 9.910 | 9.810 | 9.830 | 199,155 | -0.06(-0.61%) |
Apr 10, 2019 | 9.830 | 10.01 | 9.760 | 9.890 | 700,166 | +0.06(+0.61%) |
Apr 09, 2019 | 9.830 | 9.930 | 9.790 | 9.830 | 822,652 | -0.03(-0.30%) |
Apr 08, 2019 | 9.850 | 9.940 | 9.790 | 9.860 | 784,879 | -0.01(-0.10%) |
Apr 05, 2019 | 9.900 | 9.970 | 9.740 | 9.870 | 1,150,520 | +0.00(+0.00%) |
Apr 04, 2019 | 9.940 | 10.00 | 9.870 | 9.870 | 713,658 | -0.10(-1.00%) |
Apr 03, 2019 | 9.970 | 10.02 | 9.750 | 9.970 | 1,151,003 | -0.02(-0.20%) |
Apr 02, 2019 | 9.920 | 10.14 | 9.880 | 9.990 | 995,533 | +0.03(+0.30%) |
Apr 01, 2019 | 9.830 | 9.960 | 9.700 | 9.960 | 1,045,924 | +0.14(+1.43%) |
Mar 29, 2019 | 9.910 | 9.960 | 9.640 | 9.820 | 944,464 | -0.11(-1.11%) |
Mar 28, 2019 | 9.850 | 10.04 | 9.790 | 9.930 | 1,560,558 | +0.09(+0.91%) |
Mar 27, 2019 | 9.510 | 9.840 | 9.420 | 9.840 | 1,267,520 | +0.33(+3.47%) |
Mar 26, 2019 | 9.700 | 9.700 | 9.450 | 9.510 | 1,412,842 | +0.08(+0.85%) |
Mar 25, 2019 | 9.250 | 9.610 | 9.250 | 9.430 | 1,432,579 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.160 | 8.960 | 9.080 | 576,460 | -0.04(-0.44%) |
Mar 21, 2019 | 9.070 | 9.270 | 9.050 | 9.120 | 592,837 | +0.02(+0.22%) |
Mar 20, 2019 | 8.950 | 9.210 | 8.870 | 9.100 | 761,983 | +0.16(+1.79%) |
Mar 19, 2019 | 8.900 | 9.030 | 8.850 | 8.940 | 4,571,032 | +0.08(+0.90%) |
Mar 18, 2019 | 8.330 | 8.910 | 8.300 | 8.860 | 1,217,608 | +0.59(+7.13%) |
Mar 15, 2019 | 8.390 | 8.450 | 8.260 | 8.270 | 1,184,925 | -0.11(-1.31%) |
Mar 14, 2019 | 8.200 | 8.390 | 8.170 | 8.380 | 625,912 | +0.15(+1.82%) |
Mar 13, 2019 | 8.290 | 8.370 | 8.220 | 8.230 | 395,469 | -0.06(-0.72%) |
Mar 12, 2019 | 8.160 | 8.340 | 8.150 | 8.290 | 567,535 | +0.15(+1.84%) |
Mar 11, 2019 | 8.130 | 8.250 | 8.130 | 8.140 | 371,531 | +0.02(+0.25%) |
Mar 08, 2019 | 8.120 | 8.180 | 8.050 | 8.120 | 375,858 | -0.01(-0.12%) |
Mar 07, 2019 | 8.250 | 8.260 | 8.030 | 8.130 | 741,102 | -0.12(-1.45%) |
Mar 06, 2019 | 8.010 | 8.320 | 8.010 | 8.250 | 1,132,989 | +0.23(+2.87%) |
Mar 05, 2019 | 8.020 | 8.090 | 7.930 | 8.020 | 703,010 | -0.01(-0.12%) |
Mar 04, 2019 | 8.020 | 8.110 | 7.840 | 8.030 | 765,924 | -0.02(-0.25%) |