Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.310 | 9.500 | 9.310 | 9.450 | 127,700 | +0.00(+0.00%) |
May 30, 2019 | 9.620 | 9.800 | 9.430 | 9.450 | 115,773 | -0.16(-1.66%) |
May 29, 2019 | 9.320 | 9.667 | 9.010 | 9.610 | 180,925 | +0.24(+2.56%) |
May 28, 2019 | 9.540 | 9.590 | 9.340 | 9.370 | 215,476 | -0.17(-1.78%) |
May 24, 2019 | 9.700 | 9.757 | 9.500 | 9.540 | 211,300 | -0.11(-1.14%) |
May 23, 2019 | 10.09 | 10.10 | 9.530 | 9.650 | 268,816 | -0.57(-5.58%) |
May 22, 2019 | 10.27 | 10.30 | 10.13 | 10.22 | 151,185 | -0.07(-0.68%) |
May 21, 2019 | 10.46 | 10.61 | 10.28 | 10.29 | 258,564 | -0.14(-1.34%) |
May 20, 2019 | 10.36 | 10.54 | 10.26 | 10.43 | 203,617 | -0.01(-0.10%) |
May 17, 2019 | 10.66 | 10.69 | 10.33 | 10.44 | 326,100 | -0.31(-2.88%) |
May 16, 2019 | 10.93 | 11.11 | 10.74 | 10.75 | 199,590 | -0.27(-2.45%) |
May 15, 2019 | 10.36 | 11.06 | 10.36 | 11.02 | 398,899 | +0.54(+5.15%) |
May 14, 2019 | 10.28 | 10.65 | 10.19 | 10.48 | 345,914 | +0.27(+2.64%) |
May 13, 2019 | 10.35 | 10.47 | 10.16 | 10.21 | 156,788 | -0.26(-2.48%) |
May 10, 2019 | 10.45 | 10.59 | 10.31 | 10.47 | 283,500 | -0.19(-1.78%) |
May 09, 2019 | 10.47 | 10.75 | 10.37 | 10.66 | 151,769 | -0.01(-0.09%) |
May 08, 2019 | 10.21 | 10.68 | 10.08 | 10.67 | 235,054 | +0.44(+4.30%) |
May 07, 2019 | 10.65 | 10.65 | 10.09 | 10.23 | 250,635 | -0.55(-5.10%) |
May 06, 2019 | 10.57 | 11.01 | 10.40 | 10.78 | 498,651 | +0.10(+0.94%) |
May 03, 2019 | 10.00 | 10.85 | 9.950 | 10.68 | 848,800 | +1.28(+13.62%) |
May 02, 2019 | 9.630 | 9.650 | 9.350 | 9.400 | 150,433 | -0.25(-2.59%) |
May 01, 2019 | 9.750 | 9.820 | 9.580 | 9.650 | 98,492 | -0.08(-0.82%) |
Apr 30, 2019 | 9.820 | 9.830 | 9.660 | 9.730 | 107,840 | -0.10(-1.02%) |
Apr 29, 2019 | 9.710 | 9.910 | 9.690 | 9.830 | 96,606 | +0.13(+1.34%) |
Apr 26, 2019 | 9.440 | 9.720 | 9.440 | 9.700 | 86,100 | +0.24(+2.54%) |
Apr 25, 2019 | 9.600 | 9.640 | 9.430 | 9.460 | 113,678 | -0.15(-1.56%) |
Apr 24, 2019 | 9.520 | 9.700 | 9.480 | 9.610 | 126,300 | +0.08(+0.84%) |
Apr 23, 2019 | 9.560 | 9.570 | 9.410 | 9.530 | 124,436 | -0.03(-0.31%) |
Apr 22, 2019 | 9.450 | 9.560 | 9.390 | 9.560 | 65,214 | +0.06(+0.63%) |
Apr 18, 2019 | 9.500 | 9.570 | 9.450 | 9.500 | 105,600 | +0.03(+0.32%) |
Apr 17, 2019 | 9.280 | 9.550 | 9.145 | 9.470 | 202,254 | +0.09(+0.96%) |
Apr 16, 2019 | 9.360 | 9.490 | 9.277 | 9.380 | 96,768 | +0.06(+0.64%) |
Apr 15, 2019 | 9.390 | 9.490 | 9.240 | 9.320 | 130,197 | -0.02(-0.21%) |
Apr 12, 2019 | 9.500 | 9.560 | 9.310 | 9.340 | 118,100 | -0.07(-0.74%) |
Apr 11, 2019 | 9.340 | 9.540 | 9.290 | 9.410 | 99,799 | +0.08(+0.86%) |
Apr 10, 2019 | 9.190 | 9.370 | 9.130 | 9.330 | 158,697 | +0.16(+1.74%) |
Apr 09, 2019 | 9.280 | 9.340 | 9.050 | 9.170 | 199,784 | -0.20(-2.13%) |
Apr 08, 2019 | 9.210 | 9.450 | 9.137 | 9.370 | 170,320 | +0.11(+1.19%) |
Apr 05, 2019 | 8.990 | 9.390 | 8.990 | 9.260 | 274,800 | +0.29(+3.23%) |
Apr 04, 2019 | 9.000 | 9.020 | 8.890 | 8.970 | 140,178 | -0.01(-0.11%) |
Apr 03, 2019 | 9.000 | 9.030 | 8.880 | 8.980 | 214,420 | +0.06(+0.67%) |
Apr 02, 2019 | 8.790 | 8.930 | 8.690 | 8.920 | 109,740 | +0.13(+1.48%) |
Apr 01, 2019 | 8.810 | 8.970 | 8.740 | 8.790 | 120,552 | +0.06(+0.69%) |
Mar 29, 2019 | 8.740 | 8.790 | 8.660 | 8.730 | 220,100 | +0.08(+0.92%) |
Mar 28, 2019 | 8.430 | 8.800 | 8.420 | 8.650 | 277,409 | +0.25(+2.98%) |
Mar 27, 2019 | 8.430 | 8.505 | 8.240 | 8.400 | 119,159 | +0.01(+0.12%) |
Mar 26, 2019 | 8.470 | 8.580 | 8.340 | 8.390 | 133,870 | -0.05(-0.59%) |
Mar 25, 2019 | 8.400 | 8.510 | 8.320 | 8.440 | 136,356 | -0.02(-0.24%) |
Mar 22, 2019 | 8.950 | 8.980 | 8.440 | 8.460 | 190,100 | -0.50(-5.58%) |
Mar 21, 2019 | 8.870 | 9.010 | 8.820 | 8.960 | 230,861 | +0.04(+0.45%) |
Mar 20, 2019 | 8.850 | 9.050 | 8.800 | 8.920 | 190,533 | +0.06(+0.68%) |
Mar 19, 2019 | 9.180 | 9.180 | 8.800 | 8.860 | 191,513 | -0.24(-2.64%) |
Mar 18, 2019 | 9.120 | 9.120 | 8.970 | 9.100 | 266,301 | +0.00(+0.00%) |
Mar 15, 2019 | 9.010 | 9.180 | 9.000 | 9.100 | 521,500 | +0.09(+1.00%) |
Mar 14, 2019 | 8.800 | 9.060 | 8.700 | 9.010 | 772,878 | +0.25(+2.85%) |
Mar 13, 2019 | 8.310 | 8.780 | 8.295 | 8.760 | 695,490 | +0.50(+6.05%) |
Mar 12, 2019 | 8.470 | 8.520 | 8.210 | 8.260 | 224,304 | -0.14(-1.67%) |
Mar 11, 2019 | 8.800 | 8.800 | 8.210 | 8.400 | 634,813 | -0.48(-5.41%) |
Mar 08, 2019 | 8.100 | 9.000 | 7.720 | 8.880 | 1,044,800 | +1.04(+13.27%) |
Mar 07, 2019 | 7.950 | 7.960 | 7.820 | 7.840 | 475,672 | -0.12(-1.51%) |
Mar 06, 2019 | 7.980 | 8.010 | 7.950 | 7.960 | 384,924 | -0.02(-0.25%) |
Mar 05, 2019 | 7.960 | 8.040 | 7.935 | 7.980 | 204,390 | -0.03(-0.37%) |
Mar 04, 2019 | 8.190 | 8.190 | 7.970 | 8.010 | 133,163 | -0.13(-1.60%) |