Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.940 | 9.990 | 9.810 | 9.820 | 464,500 | -0.24(-2.39%) |
May 30, 2019 | 10.54 | 10.56 | 9.960 | 10.06 | 542,240 | -0.45(-4.28%) |
May 29, 2019 | 10.09 | 10.73 | 10.03 | 10.51 | 929,931 | +0.36(+3.55%) |
May 28, 2019 | 9.640 | 10.83 | 9.640 | 10.15 | 1,332,475 | +0.46(+4.75%) |
May 24, 2019 | 9.860 | 9.890 | 9.640 | 9.690 | 312,500 | -0.13(-1.32%) |
May 23, 2019 | 10.00 | 10.00 | 9.720 | 9.820 | 345,922 | -0.27(-2.68%) |
May 22, 2019 | 10.19 | 10.25 | 10.06 | 10.09 | 221,489 | -0.14(-1.37%) |
May 21, 2019 | 10.26 | 10.30 | 10.21 | 10.23 | 409,453 | +0.06(+0.59%) |
May 20, 2019 | 10.10 | 10.22 | 10.05 | 10.17 | 310,718 | -0.02(-0.20%) |
May 17, 2019 | 10.14 | 10.33 | 10.14 | 10.19 | 319,900 | -0.04(-0.39%) |
May 16, 2019 | 10.40 | 10.60 | 10.17 | 10.23 | 436,681 | -0.17(-1.63%) |
May 15, 2019 | 9.850 | 10.50 | 9.820 | 10.40 | 1,274,018 | +0.42(+4.21%) |
May 14, 2019 | 9.860 | 9.990 | 9.750 | 9.980 | 392,207 | +0.14(+1.42%) |
May 13, 2019 | 9.820 | 9.895 | 9.700 | 9.840 | 341,423 | -0.20(-1.99%) |
May 10, 2019 | 10.09 | 10.14 | 9.880 | 10.04 | 266,500 | -0.16(-1.57%) |
May 09, 2019 | 9.990 | 10.28 | 9.910 | 10.20 | 403,470 | +0.19(+1.90%) |
May 08, 2019 | 9.980 | 10.09 | 9.950 | 10.01 | 697,400 | +0.00(+0.00%) |
May 07, 2019 | 10.18 | 10.23 | 9.880 | 10.01 | 960,700 | -0.32(-3.10%) |
May 06, 2019 | 10.38 | 10.76 | 10.10 | 10.33 | 863,467 | -0.20(-1.90%) |
May 03, 2019 | 9.200 | 10.98 | 8.760 | 10.53 | 3,293,700 | +2.15(+25.66%) |
May 02, 2019 | 8.380 | 8.405 | 8.300 | 8.380 | 407,398 | -0.05(-0.59%) |
May 01, 2019 | 8.470 | 8.570 | 8.400 | 8.430 | 343,608 | -0.01(-0.12%) |
Apr 30, 2019 | 8.370 | 8.455 | 8.270 | 8.440 | 401,437 | +0.04(+0.48%) |
Apr 29, 2019 | 8.240 | 8.440 | 8.240 | 8.400 | 239,969 | +0.15(+1.82%) |
Apr 26, 2019 | 8.160 | 8.290 | 8.160 | 8.250 | 212,600 | +0.08(+0.98%) |
Apr 25, 2019 | 8.150 | 8.295 | 8.030 | 8.170 | 279,893 | -0.05(-0.61%) |
Apr 24, 2019 | 8.380 | 8.390 | 8.210 | 8.220 | 452,332 | -0.15(-1.79%) |
Apr 23, 2019 | 8.190 | 8.450 | 8.190 | 8.370 | 224,957 | +0.19(+2.32%) |
Apr 22, 2019 | 8.180 | 8.250 | 8.150 | 8.180 | 263,092 | -0.08(-0.97%) |
Apr 18, 2019 | 8.230 | 8.290 | 8.190 | 8.260 | 199,000 | +0.01(+0.12%) |
Apr 17, 2019 | 8.330 | 8.385 | 8.140 | 8.250 | 561,560 | -0.07(-0.84%) |
Apr 16, 2019 | 8.250 | 8.330 | 8.210 | 8.320 | 179,484 | +0.07(+0.85%) |
Apr 15, 2019 | 8.430 | 8.440 | 8.220 | 8.250 | 249,030 | -0.17(-2.02%) |
Apr 12, 2019 | 8.440 | 8.600 | 8.410 | 8.420 | 258,600 | +0.06(+0.72%) |
Apr 11, 2019 | 8.250 | 8.430 | 8.190 | 8.360 | 228,077 | +0.10(+1.21%) |
Apr 10, 2019 | 8.180 | 8.320 | 8.120 | 8.260 | 235,130 | +0.11(+1.35%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.130 | 8.150 | 395,740 | -0.24(-2.86%) |
Apr 08, 2019 | 8.210 | 8.440 | 8.150 | 8.390 | 358,557 | +0.09(+1.08%) |
Apr 05, 2019 | 8.260 | 8.330 | 8.160 | 8.300 | 898,800 | +0.09(+1.10%) |
Apr 04, 2019 | 8.290 | 8.330 | 8.100 | 8.210 | 583,780 | -0.08(-0.97%) |
Apr 03, 2019 | 8.910 | 8.910 | 8.280 | 8.290 | 1,459,165 | -0.55(-6.22%) |
Apr 02, 2019 | 9.030 | 9.046 | 8.830 | 8.840 | 552,326 | -0.19(-2.10%) |
Apr 01, 2019 | 8.900 | 9.085 | 8.890 | 9.030 | 640,500 | +0.24(+2.73%) |
Mar 29, 2019 | 8.830 | 8.880 | 8.750 | 8.790 | 507,400 | +0.04(+0.46%) |
Mar 28, 2019 | 8.800 | 8.830 | 8.670 | 8.750 | 376,041 | -0.03(-0.34%) |
Mar 27, 2019 | 8.640 | 8.815 | 8.640 | 8.780 | 387,710 | +0.13(+1.50%) |
Mar 26, 2019 | 8.700 | 8.730 | 8.570 | 8.650 | 858,025 | -0.05(-0.57%) |
Mar 25, 2019 | 8.710 | 8.760 | 8.630 | 8.700 | 469,100 | +0.00(+0.00%) |
Mar 22, 2019 | 8.680 | 8.770 | 8.650 | 8.700 | 507,000 | -0.06(-0.68%) |
Mar 21, 2019 | 8.680 | 8.810 | 8.671 | 8.760 | 539,059 | +0.06(+0.69%) |
Mar 20, 2019 | 8.750 | 8.810 | 8.590 | 8.700 | 905,031 | -0.05(-0.57%) |
Mar 19, 2019 | 8.660 | 8.830 | 8.620 | 8.750 | 897,929 | +0.13(+1.51%) |
Mar 18, 2019 | 8.200 | 8.620 | 8.120 | 8.620 | 1,312,735 | +0.40(+4.87%) |
Mar 15, 2019 | 7.990 | 8.230 | 7.897 | 8.220 | 3,188,900 | +0.23(+2.88%) |
Mar 14, 2019 | 7.950 | 8.100 | 7.940 | 7.990 | 790,099 | +0.03(+0.38%) |
Mar 13, 2019 | 7.960 | 8.050 | 7.890 | 7.960 | 701,583 | +0.06(+0.76%) |
Mar 12, 2019 | 7.760 | 8.060 | 7.520 | 7.900 | 970,990 | +0.13(+1.67%) |
Mar 11, 2019 | 7.920 | 7.980 | 7.380 | 7.770 | 1,085,693 | -0.17(-2.14%) |
Mar 08, 2019 | 7.890 | 8.000 | 7.850 | 7.940 | 246,400 | -0.01(-0.13%) |
Mar 07, 2019 | 7.920 | 7.990 | 7.760 | 7.950 | 427,195 | +0.05(+0.63%) |
Mar 06, 2019 | 8.090 | 8.100 | 7.860 | 7.900 | 449,867 | -0.18(-2.23%) |
Mar 05, 2019 | 8.170 | 8.210 | 7.996 | 8.080 | 602,382 | -0.11(-1.34%) |
Mar 04, 2019 | 8.550 | 8.555 | 8.180 | 8.190 | 681,125 | -0.36(-4.21%) |