Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.470 | 8.520 | 8.160 | 8.170 | 893,600 | -0.55(-6.31%) |
May 30, 2019 | 8.750 | 9.015 | 8.660 | 8.720 | 339,222 | -0.07(-0.80%) |
May 29, 2019 | 8.700 | 8.800 | 8.545 | 8.790 | 566,904 | -0.02(-0.23%) |
May 28, 2019 | 8.930 | 9.020 | 8.700 | 8.810 | 545,457 | -0.13(-1.45%) |
May 24, 2019 | 8.920 | 9.020 | 8.820 | 8.940 | 571,500 | +0.06(+0.68%) |
May 23, 2019 | 9.060 | 9.080 | 8.820 | 8.880 | 852,322 | -0.34(-3.69%) |
May 22, 2019 | 9.290 | 9.370 | 9.145 | 9.220 | 890,036 | -0.16(-1.71%) |
May 21, 2019 | 9.210 | 9.410 | 9.170 | 9.380 | 662,539 | +0.22(+2.40%) |
May 20, 2019 | 9.120 | 9.290 | 9.065 | 9.160 | 468,903 | -0.06(-0.65%) |
May 17, 2019 | 9.200 | 9.500 | 9.120 | 9.220 | 753,600 | -0.13(-1.39%) |
May 16, 2019 | 9.160 | 9.460 | 9.090 | 9.350 | 1,127,246 | +0.26(+2.86%) |
May 15, 2019 | 8.940 | 9.170 | 8.890 | 9.090 | 1,150,425 | -0.02(-0.22%) |
May 14, 2019 | 9.030 | 9.275 | 9.030 | 9.110 | 593,873 | +0.11(+1.22%) |
May 13, 2019 | 9.300 | 9.350 | 8.900 | 9.000 | 776,289 | -0.52(-5.46%) |
May 10, 2019 | 9.270 | 9.580 | 9.170 | 9.520 | 1,150,400 | +0.23(+2.48%) |
May 09, 2019 | 9.060 | 9.320 | 8.920 | 9.290 | 714,512 | +0.04(+0.43%) |
May 08, 2019 | 9.210 | 9.430 | 9.150 | 9.250 | 1,379,077 | +0.00(+0.00%) |
May 07, 2019 | 9.400 | 9.660 | 9.140 | 9.250 | 1,132,001 | -0.31(-3.24%) |
May 06, 2019 | 9.220 | 9.600 | 9.170 | 9.560 | 650,929 | -0.02(-0.21%) |
May 03, 2019 | 9.150 | 9.655 | 9.150 | 9.580 | 724,700 | +0.59(+6.56%) |
May 02, 2019 | 9.100 | 9.170 | 8.820 | 8.990 | 1,682,167 | -0.12(-1.32%) |
May 01, 2019 | 9.340 | 9.480 | 9.110 | 9.110 | 739,899 | -0.23(-2.46%) |
Apr 30, 2019 | 9.500 | 9.570 | 9.300 | 9.340 | 1,584,395 | -0.15(-1.58%) |
Apr 29, 2019 | 9.780 | 9.870 | 9.430 | 9.490 | 1,052,042 | -0.29(-2.97%) |
Apr 26, 2019 | 9.630 | 9.820 | 9.585 | 9.780 | 1,437,000 | +0.08(+0.82%) |
Apr 25, 2019 | 9.770 | 9.940 | 9.500 | 9.700 | 1,515,912 | -0.26(-2.61%) |
Apr 24, 2019 | 10.15 | 10.75 | 9.750 | 9.960 | 2,730,085 | +0.55(+5.84%) |
Apr 23, 2019 | 9.500 | 9.580 | 9.350 | 9.410 | 2,102,815 | -0.11(-1.16%) |
Apr 22, 2019 | 9.300 | 9.520 | 9.190 | 9.520 | 541,460 | +0.12(+1.28%) |
Apr 18, 2019 | 9.600 | 9.671 | 9.160 | 9.400 | 860,000 | -0.19(-1.98%) |
Apr 17, 2019 | 9.210 | 9.630 | 9.210 | 9.590 | 1,533,647 | +0.39(+4.24%) |
Apr 16, 2019 | 9.020 | 9.210 | 8.990 | 9.200 | 1,037,862 | +0.19(+2.11%) |
Apr 15, 2019 | 8.780 | 9.060 | 8.750 | 9.010 | 1,912,376 | +0.18(+2.04%) |
Apr 12, 2019 | 8.940 | 9.120 | 8.785 | 8.830 | 1,249,000 | +0.01(+0.11%) |
Apr 11, 2019 | 8.770 | 8.890 | 8.720 | 8.820 | 667,102 | +0.01(+0.11%) |
Apr 10, 2019 | 8.650 | 8.910 | 8.590 | 8.810 | 666,380 | +0.20(+2.32%) |
Apr 09, 2019 | 8.900 | 8.990 | 8.560 | 8.610 | 1,835,997 | -0.38(-4.23%) |
Apr 08, 2019 | 8.950 | 8.990 | 8.790 | 8.990 | 314,530 | +0.06(+0.67%) |
Apr 05, 2019 | 8.910 | 9.020 | 8.860 | 8.930 | 943,800 | +0.03(+0.34%) |
Apr 04, 2019 | 8.780 | 8.930 | 8.770 | 8.900 | 766,694 | +0.10(+1.14%) |
Apr 03, 2019 | 8.510 | 8.860 | 8.480 | 8.800 | 2,145,747 | +0.36(+4.27%) |
Apr 02, 2019 | 8.540 | 8.630 | 8.390 | 8.440 | 595,339 | -0.13(-1.52%) |
Apr 01, 2019 | 8.160 | 8.660 | 8.010 | 8.570 | 3,240,239 | +0.59(+7.39%) |
Mar 29, 2019 | 8.060 | 8.160 | 7.920 | 7.980 | 1,516,200 | +0.02(+0.25%) |
Mar 28, 2019 | 8.040 | 8.180 | 7.945 | 7.960 | 839,059 | -0.07(-0.87%) |
Mar 27, 2019 | 8.240 | 8.300 | 8.010 | 8.030 | 521,177 | -0.22(-2.67%) |
Mar 26, 2019 | 8.450 | 8.500 | 8.050 | 8.250 | 1,138,868 | -0.10(-1.20%) |
Mar 25, 2019 | 8.440 | 8.525 | 8.310 | 8.350 | 690,892 | -0.12(-1.42%) |
Mar 22, 2019 | 8.780 | 8.795 | 8.405 | 8.470 | 844,900 | -0.46(-5.15%) |
Mar 21, 2019 | 8.850 | 9.030 | 8.850 | 8.930 | 559,861 | -0.01(-0.11%) |
Mar 20, 2019 | 9.050 | 9.080 | 8.860 | 8.940 | 662,312 | -0.16(-1.76%) |
Mar 19, 2019 | 9.120 | 9.220 | 9.020 | 9.100 | 930,292 | +0.10(+1.11%) |
Mar 18, 2019 | 9.070 | 9.140 | 8.950 | 9.000 | 705,463 | -0.05(-0.55%) |
Mar 15, 2019 | 8.860 | 9.080 | 8.860 | 9.050 | 947,100 | +0.16(+1.80%) |
Mar 14, 2019 | 8.950 | 9.085 | 8.870 | 8.890 | 556,888 | -0.06(-0.67%) |
Mar 13, 2019 | 8.890 | 9.125 | 8.850 | 8.950 | 946,081 | +0.14(+1.59%) |
Mar 12, 2019 | 8.660 | 8.940 | 8.610 | 8.810 | 815,523 | +0.20(+2.32%) |
Mar 11, 2019 | 8.290 | 8.660 | 8.250 | 8.610 | 661,196 | +0.30(+3.61%) |
Mar 08, 2019 | 8.300 | 8.515 | 8.190 | 8.310 | 902,200 | -0.15(-1.77%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.260 | 8.460 | 2,320,687 | -0.45(-5.05%) |
Mar 06, 2019 | 9.240 | 9.240 | 8.810 | 8.910 | 836,906 | -0.34(-3.68%) |
Mar 05, 2019 | 9.380 | 9.430 | 9.180 | 9.250 | 487,665 | -0.15(-1.60%) |
Mar 04, 2019 | 9.550 | 9.580 | 9.230 | 9.400 | 523,503 | -0.09(-0.95%) |