Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.597 | 9.617 | 9.492 | 9.492 | 113,642 | -0.12(-1.30%) |
May 30, 2019 | 9.610 | 9.722 | 9.591 | 9.617 | 176,910 | +0.01(+0.14%) |
May 29, 2019 | 9.663 | 9.663 | 9.591 | 9.604 | 119,068 | -0.06(-0.61%) |
May 28, 2019 | 9.781 | 9.781 | 9.630 | 9.663 | 124,036 | -0.09(-0.94%) |
May 24, 2019 | 9.676 | 9.794 | 9.637 | 9.755 | 95,209 | +0.09(+0.88%) |
May 23, 2019 | 9.604 | 9.676 | 9.604 | 9.669 | 58,178 | +0.04(+0.40%) |
May 22, 2019 | 9.618 | 9.669 | 9.611 | 9.631 | 110,420 | +0.01(+0.07%) |
May 21, 2019 | 9.592 | 9.657 | 9.592 | 9.624 | 101,935 | +0.05(+0.48%) |
May 20, 2019 | 9.618 | 9.624 | 9.566 | 9.579 | 71,505 | -0.03(-0.34%) |
May 17, 2019 | 9.657 | 9.724 | 9.540 | 9.611 | 102,834 | -0.05(-0.54%) |
May 16, 2019 | 9.664 | 9.696 | 9.651 | 9.664 | 156,617 | +0.01(+0.07%) |
May 15, 2019 | 9.696 | 9.735 | 9.566 | 9.657 | 168,427 | -0.09(-0.94%) |
May 14, 2019 | 9.670 | 9.748 | 9.670 | 9.748 | 60,448 | +0.12(+1.22%) |
May 13, 2019 | 9.644 | 9.690 | 9.605 | 9.631 | 63,232 | -0.07(-0.74%) |
May 10, 2019 | 9.703 | 9.733 | 9.690 | 9.703 | 45,210 | +0.00(+0.00%) |
May 09, 2019 | 9.677 | 9.748 | 9.664 | 9.703 | 69,320 | -0.01(-0.07%) |
May 08, 2019 | 9.696 | 9.918 | 9.696 | 9.709 | 196,794 | +0.02(+0.20%) |
May 07, 2019 | 9.762 | 9.807 | 9.677 | 9.690 | 86,346 | -0.07(-0.74%) |
May 06, 2019 | 9.814 | 9.820 | 9.696 | 9.762 | 126,507 | -0.05(-0.53%) |
May 03, 2019 | 9.788 | 9.814 | 9.764 | 9.814 | 102,067 | +0.03(+0.27%) |
May 02, 2019 | 9.807 | 9.866 | 9.716 | 9.788 | 94,978 | -0.02(-0.20%) |
May 01, 2019 | 9.748 | 9.807 | 9.707 | 9.807 | 115,761 | +0.08(+0.87%) |
Apr 30, 2019 | 9.683 | 9.735 | 9.677 | 9.722 | 57,286 | +0.07(+0.68%) |
Apr 29, 2019 | 9.566 | 9.696 | 9.566 | 9.657 | 139,967 | +0.08(+0.89%) |
Apr 26, 2019 | 9.566 | 9.592 | 9.562 | 9.572 | 89,194 | +0.00(+0.00%) |
Apr 25, 2019 | 9.579 | 9.579 | 9.533 | 9.572 | 219,246 | -0.03(-0.34%) |
Apr 24, 2019 | 9.611 | 9.635 | 9.592 | 9.605 | 87,356 | -0.01(-0.07%) |
Apr 23, 2019 | 9.598 | 9.626 | 9.569 | 9.611 | 133,694 | +0.02(+0.20%) |
Apr 22, 2019 | 9.566 | 9.592 | 9.518 | 9.592 | 100,850 | +0.05(+0.48%) |
Apr 18, 2019 | 9.572 | 9.592 | 9.514 | 9.546 | 220,993 | -0.02(-0.20%) |
Apr 17, 2019 | 9.605 | 9.618 | 9.553 | 9.566 | 108,958 | -0.03(-0.28%) |
Apr 16, 2019 | 9.645 | 9.647 | 9.573 | 9.593 | 179,682 | -0.04(-0.40%) |
Apr 15, 2019 | 9.606 | 9.632 | 9.580 | 9.632 | 106,767 | +0.03(+0.34%) |
Apr 12, 2019 | 9.612 | 9.648 | 9.567 | 9.599 | 161,115 | +0.01(+0.07%) |
Apr 11, 2019 | 9.710 | 9.742 | 9.593 | 9.593 | 197,456 | -0.12(-1.27%) |
Apr 10, 2019 | 9.768 | 9.781 | 9.664 | 9.716 | 109,267 | -0.05(-0.47%) |
Apr 09, 2019 | 9.761 | 9.761 | 9.736 | 9.761 | 65,038 | +0.00(+0.00%) |
Apr 08, 2019 | 9.697 | 9.761 | 9.693 | 9.761 | 78,147 | +0.07(+0.74%) |
Apr 05, 2019 | 9.697 | 9.736 | 9.677 | 9.690 | 88,189 | +0.01(+0.07%) |
Apr 04, 2019 | 9.651 | 9.688 | 9.632 | 9.684 | 66,065 | +0.05(+0.47%) |
Apr 03, 2019 | 9.599 | 9.644 | 9.521 | 9.638 | 111,911 | +0.04(+0.41%) |
Apr 02, 2019 | 9.573 | 9.651 | 9.547 | 9.599 | 162,174 | +0.06(+0.61%) |
Apr 01, 2019 | 9.599 | 9.599 | 9.521 | 9.541 | 82,413 | -0.04(-0.41%) |
Mar 29, 2019 | 9.528 | 9.599 | 9.489 | 9.580 | 86,339 | +0.12(+1.30%) |
Mar 28, 2019 | 9.418 | 9.476 | 9.418 | 9.457 | 190,237 | +0.05(+0.55%) |
Mar 27, 2019 | 9.392 | 9.418 | 9.392 | 9.405 | 124,041 | +0.03(+0.28%) |
Mar 26, 2019 | 9.405 | 9.431 | 9.353 | 9.379 | 107,372 | +0.00(+0.00%) |
Mar 25, 2019 | 9.457 | 9.464 | 9.372 | 9.379 | 88,636 | -0.08(-0.89%) |
Mar 22, 2019 | 9.509 | 9.515 | 9.463 | 9.463 | 61,516 | -0.06(-0.61%) |
Mar 21, 2019 | 9.437 | 9.528 | 9.437 | 9.521 | 97,057 | +0.08(+0.88%) |
Mar 20, 2019 | 9.341 | 9.438 | 9.335 | 9.438 | 266,445 | +0.08(+0.83%) |
Mar 19, 2019 | 9.387 | 9.399 | 9.329 | 9.361 | 195,842 | +0.01(+0.07%) |
Mar 18, 2019 | 9.335 | 9.361 | 9.316 | 9.354 | 118,005 | +0.03(+0.28%) |
Mar 15, 2019 | 9.354 | 9.367 | 9.303 | 9.329 | 183,501 | +0.00(+0.00%) |
Mar 14, 2019 | 9.354 | 9.374 | 9.283 | 9.329 | 202,006 | -0.02(-0.21%) |
Mar 13, 2019 | 9.341 | 9.367 | 9.311 | 9.348 | 225,853 | +0.01(+0.14%) |
Mar 12, 2019 | 9.406 | 9.406 | 9.283 | 9.335 | 235,666 | -0.05(-0.55%) |
Mar 11, 2019 | 9.393 | 9.412 | 9.348 | 9.387 | 81,950 | +0.00(+0.00%) |
Mar 08, 2019 | 9.296 | 9.387 | 9.277 | 9.387 | 115,405 | +0.06(+0.62%) |
Mar 07, 2019 | 9.309 | 9.341 | 9.274 | 9.329 | 69,964 | +0.03(+0.35%) |
Mar 06, 2019 | 9.387 | 9.392 | 9.290 | 9.296 | 161,448 | -0.12(-1.30%) |
Mar 05, 2019 | 9.554 | 9.554 | 9.345 | 9.419 | 283,424 | -0.11(-1.15%) |
Mar 04, 2019 | 9.606 | 9.606 | 9.457 | 9.528 | 144,827 | +0.01(+0.14%) |