Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.401 | 9.401 | 9.162 | 9.162 | 4,737 | -0.14(-1.46%) |
May 30, 2019 | 9.494 | 9.559 | 9.282 | 9.298 | 7,207 | -0.07(-0.78%) |
May 29, 2019 | 9.689 | 9.689 | 9.371 | 9.371 | 7,214 | -0.20(-2.04%) |
May 28, 2019 | 9.852 | 9.852 | 9.567 | 9.567 | 9,361 | -0.21(-2.16%) |
May 24, 2019 | 9.599 | 9.811 | 9.575 | 9.779 | 14,247 | +0.46(+4.89%) |
May 23, 2019 | 9.290 | 9.673 | 9.290 | 9.323 | 7,473 | -0.36(-3.70%) |
May 22, 2019 | 9.656 | 9.722 | 9.388 | 9.681 | 8,467 | -0.01(-0.08%) |
May 21, 2019 | 9.624 | 9.730 | 9.575 | 9.689 | 4,351 | -0.12(-1.24%) |
May 20, 2019 | 9.795 | 9.811 | 9.749 | 9.811 | 4,355 | +0.15(+1.60%) |
May 17, 2019 | 9.420 | 9.811 | 9.217 | 9.656 | 19,405 | +0.21(+2.24%) |
May 16, 2019 | 9.551 | 9.559 | 9.445 | 9.445 | 3,596 | +0.09(+0.96%) |
May 15, 2019 | 9.331 | 9.510 | 9.201 | 9.355 | 4,400 | -0.09(-0.95%) |
May 14, 2019 | 9.249 | 9.512 | 9.249 | 9.445 | 11,688 | +0.32(+3.48%) |
May 13, 2019 | 9.355 | 9.754 | 9.127 | 9.127 | 8,227 | -0.36(-3.78%) |
May 10, 2019 | 9.388 | 9.678 | 9.388 | 9.485 | 4,298 | +0.11(+1.13%) |
May 09, 2019 | 9.654 | 9.654 | 9.371 | 9.380 | 4,592 | -0.24(-2.54%) |
May 08, 2019 | 9.494 | 9.669 | 9.494 | 9.624 | 4,345 | +0.19(+1.98%) |
May 07, 2019 | 9.477 | 9.485 | 9.388 | 9.437 | 5,307 | -0.20(-2.03%) |
May 06, 2019 | 9.762 | 9.795 | 9.632 | 9.632 | 4,188 | -0.18(-1.83%) |
May 03, 2019 | 9.705 | 9.811 | 9.666 | 9.811 | 7,737 | +0.17(+1.77%) |
May 02, 2019 | 9.599 | 9.648 | 9.599 | 9.640 | 3,355 | +0.02(+0.25%) |
May 01, 2019 | 9.437 | 9.689 | 9.437 | 9.616 | 5,024 | -0.19(-1.91%) |
Apr 30, 2019 | 9.819 | 9.819 | 9.619 | 9.803 | 17,112 | -0.05(-0.50%) |
Apr 29, 2019 | 9.713 | 9.852 | 9.713 | 9.852 | 8,174 | +0.28(+2.89%) |
Apr 26, 2019 | 9.494 | 9.575 | 9.404 | 9.575 | 4,175 | +0.19(+1.99%) |
Apr 25, 2019 | 9.453 | 9.453 | 9.388 | 9.388 | 4,312 | -0.16(-1.71%) |
Apr 24, 2019 | 9.400 | 9.762 | 9.400 | 9.551 | 7,340 | +0.11(+1.12%) |
Apr 23, 2019 | 9.201 | 9.445 | 9.201 | 9.445 | 7,538 | +0.20(+2.20%) |
Apr 22, 2019 | 9.233 | 9.567 | 9.184 | 9.241 | 6,605 | -0.12(-1.30%) |
Apr 18, 2019 | 9.135 | 9.363 | 8.997 | 9.363 | 12,036 | -0.18(-1.88%) |
Apr 17, 2019 | 9.770 | 9.811 | 9.542 | 9.542 | 8,102 | -0.19(-1.92%) |
Apr 16, 2019 | 9.762 | 9.811 | 9.689 | 9.730 | 10,672 | +0.03(+0.34%) |
Apr 15, 2019 | 9.345 | 9.811 | 9.345 | 9.697 | 5,281 | +0.24(+2.58%) |
Apr 12, 2019 | 9.575 | 9.689 | 9.453 | 9.453 | 9,579 | -0.11(-1.19%) |
Apr 11, 2019 | 9.779 | 9.816 | 9.567 | 9.567 | 6,449 | -0.26(-2.65%) |
Apr 10, 2019 | 9.770 | 9.990 | 9.240 | 9.827 | 12,853 | +0.16(+1.68%) |
Apr 09, 2019 | 9.998 | 10.06 | 9.665 | 9.665 | 12,369 | -0.13(-1.33%) |
Apr 08, 2019 | 10.05 | 10.05 | 9.795 | 9.795 | 4,398 | -0.30(-2.98%) |
Apr 05, 2019 | 9.605 | 10.17 | 9.605 | 10.10 | 15,843 | +0.25(+2.56%) |
Apr 04, 2019 | 9.636 | 9.894 | 9.599 | 9.844 | 8,329 | +0.25(+2.63%) |
Apr 03, 2019 | 9.583 | 9.640 | 9.130 | 9.591 | 10,001 | +0.09(+0.94%) |
Apr 02, 2019 | 9.502 | 9.542 | 9.249 | 9.502 | 7,383 | +0.13(+1.39%) |
Apr 01, 2019 | 9.046 | 9.758 | 9.046 | 9.371 | 14,528 | +0.28(+3.04%) |
Mar 29, 2019 | 9.363 | 9.363 | 9.046 | 9.095 | 15,106 | -0.32(-3.37%) |
Mar 28, 2019 | 9.583 | 9.632 | 9.363 | 9.412 | 4,727 | +0.04(+0.43%) |
Mar 27, 2019 | 9.583 | 9.608 | 9.363 | 9.371 | 6,984 | -0.11(-1.20%) |
Mar 26, 2019 | 9.412 | 9.485 | 9.363 | 9.485 | 6,995 | +0.08(+0.87%) |
Mar 25, 2019 | 9.371 | 9.608 | 9.371 | 9.404 | 5,890 | +0.02(+0.17%) |
Mar 22, 2019 | 9.689 | 9.958 | 9.380 | 9.388 | 26,774 | -0.30(-3.11%) |
Mar 21, 2019 | 9.567 | 9.779 | 9.437 | 9.689 | 19,760 | -0.07(-0.75%) |
Mar 20, 2019 | 9.910 | 10.02 | 9.656 | 9.762 | 9,753 | +0.21(+2.22%) |
Mar 19, 2019 | 9.485 | 9.730 | 9.485 | 9.551 | 9,840 | -0.05(-0.51%) |
Mar 18, 2019 | 9.542 | 9.616 | 9.355 | 9.599 | 10,976 | +0.11(+1.20%) |
Mar 15, 2019 | 9.339 | 9.673 | 9.339 | 9.485 | 43,109 | +0.11(+1.22%) |
Mar 14, 2019 | 9.730 | 9.730 | 9.290 | 9.371 | 7,127 | -0.24(-2.46%) |
Mar 13, 2019 | 9.513 | 9.746 | 9.513 | 9.608 | 6,369 | -0.06(-0.59%) |
Mar 12, 2019 | 9.608 | 9.665 | 9.412 | 9.665 | 14,272 | +0.11(+1.19%) |
Mar 11, 2019 | 9.477 | 9.551 | 9.428 | 9.551 | 6,904 | +0.30(+3.26%) |
Mar 08, 2019 | 9.363 | 9.551 | 9.233 | 9.249 | 13,878 | -0.13(-1.43%) |
Mar 07, 2019 | 9.432 | 9.545 | 9.287 | 9.384 | 14,195 | +0.09(+0.95%) |
Mar 06, 2019 | 9.553 | 9.650 | 9.215 | 9.295 | 18,939 | -0.19(-1.95%) |
Mar 05, 2019 | 9.472 | 9.666 | 9.239 | 9.480 | 5,185 | -0.09(-0.93%) |
Mar 04, 2019 | 9.770 | 9.770 | 9.408 | 9.569 | 5,852 | -0.22(-2.22%) |