Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.779 | 7.843 | 7.772 | 7.785 | 3,050 | -0.06(-0.79%) |
May 30, 2019 | 8.054 | 8.054 | 7.847 | 7.847 | 2,475 | -0.13(-1.69%) |
May 29, 2019 | 8.289 | 8.289 | 7.921 | 7.982 | 6,893 | -0.37(-4.41%) |
May 28, 2019 | 8.754 | 8.754 | 8.350 | 8.350 | 5,706 | -0.45(-5.12%) |
May 24, 2019 | 8.801 | 8.801 | 8.801 | 448 | +0.00(+0.00%) | |
May 23, 2019 | 8.801 | 8.852 | 8.801 | 8.801 | 1,684 | -0.02(-0.23%) |
May 22, 2019 | 8.903 | 8.903 | 8.821 | 8.821 | 3,844 | +0.03(+0.33%) |
May 21, 2019 | 8.636 | 8.880 | 8.617 | 8.792 | 3,579 | -0.11(-1.19%) |
May 20, 2019 | 8.898 | 8.898 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.881 | 8.898 | 8.774 | 8.898 | 3,664 | +0.17(+1.90%) |
May 16, 2019 | 8.828 | 8.828 | 8.705 | 8.731 | 2,144 | -0.16(-1.75%) |
May 15, 2019 | 8.637 | 8.887 | 8.637 | 8.887 | 3,180 | +0.09(+0.98%) |
May 14, 2019 | 8.121 | 8.801 | 8.121 | 8.801 | 1,188 | +0.35(+4.10%) |
May 13, 2019 | 8.623 | 8.623 | 8.398 | 8.454 | 8,360 | -0.19(-2.19%) |
May 10, 2019 | 8.773 | 8.773 | 8.617 | 8.644 | 5,130 | -0.18(-2.04%) |
May 09, 2019 | 9.080 | 9.353 | 8.781 | 8.824 | 7,648 | -0.39(-4.19%) |
May 08, 2019 | 9.142 | 9.312 | 9.124 | 9.210 | 5,649 | +0.43(+4.90%) |
May 07, 2019 | 9.763 | 9.763 | 8.570 | 8.780 | 24,384 | -0.84(-8.72%) |
May 06, 2019 | 9.688 | 9.797 | 9.619 | 9.619 | 5,122 | +0.00(+0.05%) |
May 03, 2019 | 10.08 | 10.08 | 9.615 | 9.615 | 7,768 | -0.31(-3.16%) |
May 02, 2019 | 9.995 | 10.07 | 9.884 | 9.928 | 5,460 | -0.09(-0.93%) |
May 01, 2019 | 10.11 | 10.11 | 9.892 | 10.02 | 11,550 | +0.05(+0.54%) |
Apr 30, 2019 | 10.23 | 10.23 | 9.899 | 9.967 | 11,559 | -0.16(-1.62%) |
Apr 29, 2019 | 10.10 | 10.23 | 10.10 | 10.13 | 4,536 | +0.09(+0.85%) |
Apr 26, 2019 | 10.01 | 10.08 | 9.955 | 10.05 | 17,443 | +0.09(+0.89%) |
Apr 25, 2019 | 10.06 | 10.06 | 9.802 | 9.957 | 16,278 | -0.12(-1.21%) |
Apr 24, 2019 | 9.741 | 10.11 | 9.741 | 10.08 | 19,689 | +0.73(+7.82%) |
Apr 23, 2019 | 9.376 | 9.387 | 9.315 | 9.349 | 4,476 | -0.12(-1.29%) |
Apr 22, 2019 | 9.471 | 9.653 | 9.444 | 9.471 | 14,249 | +0.21(+2.26%) |
Apr 18, 2019 | 8.835 | 9.315 | 8.835 | 9.261 | 20,252 | +0.37(+4.16%) |
Apr 17, 2019 | 8.843 | 8.963 | 8.843 | 8.891 | 4,467 | +0.00(+0.01%) |
Apr 16, 2019 | 8.781 | 8.979 | 8.781 | 8.890 | 8,884 | +0.12(+1.41%) |
Apr 15, 2019 | 8.774 | 8.774 | 8.734 | 8.767 | 3,201 | +0.03(+0.39%) |
Apr 12, 2019 | 8.666 | 8.733 | 8.623 | 8.733 | 4,139 | +0.02(+0.23%) |
Apr 11, 2019 | 8.754 | 8.754 | 8.714 | 8.714 | 3,064 | +0.03(+0.31%) |
Apr 10, 2019 | 8.726 | 8.794 | 8.687 | 8.687 | 4,452 | +0.05(+0.54%) |
Apr 09, 2019 | 8.321 | 8.652 | 8.321 | 8.640 | 14,296 | +0.41(+4.94%) |
Apr 08, 2019 | 8.219 | 8.287 | 8.219 | 8.233 | 4,983 | +0.05(+0.58%) |
Apr 05, 2019 | 8.206 | 8.233 | 8.178 | 8.185 | 2,069 | +0.01(+0.08%) |
Apr 04, 2019 | 8.287 | 8.625 | 8.178 | 8.178 | 38,430 | -0.34(-3.97%) |
Apr 03, 2019 | 8.584 | 8.591 | 8.498 | 8.517 | 6,621 | +0.07(+0.80%) |
Apr 02, 2019 | 8.557 | 8.557 | 8.449 | 8.449 | 2,853 | -0.12(-1.42%) |
Apr 01, 2019 | 8.625 | 8.645 | 8.548 | 8.571 | 9,435 | +0.12(+1.36%) |
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |