Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.183 | 8.405 | 8.153 | 8.158 | 56,322 | -0.25(-2.99%) |
May 30, 2019 | 8.335 | 8.525 | 8.325 | 8.409 | 100,278 | +0.11(+1.32%) |
May 29, 2019 | 8.078 | 8.367 | 8.066 | 8.299 | 167,024 | +0.08(+0.99%) |
May 28, 2019 | 8.491 | 8.491 | 8.175 | 8.218 | 162,417 | -0.21(-2.50%) |
May 24, 2019 | 8.670 | 8.715 | 8.428 | 8.428 | 55,517 | -0.12(-1.46%) |
May 23, 2019 | 8.496 | 8.573 | 8.255 | 8.553 | 101,794 | -0.25(-2.82%) |
May 22, 2019 | 8.886 | 8.931 | 8.767 | 8.802 | 160,551 | -0.37(-4.01%) |
May 21, 2019 | 9.207 | 9.259 | 9.055 | 9.170 | 140,029 | +0.36(+4.03%) |
May 20, 2019 | 9.103 | 9.113 | 8.726 | 8.814 | 289,549 | -0.73(-7.63%) |
May 17, 2019 | 9.664 | 9.975 | 9.490 | 9.543 | 127,127 | -0.38(-3.78%) |
May 16, 2019 | 10.01 | 10.11 | 9.854 | 9.918 | 119,174 | -0.31(-2.99%) |
May 15, 2019 | 9.900 | 10.32 | 9.900 | 10.22 | 144,430 | +0.14(+1.43%) |
May 14, 2019 | 9.888 | 10.19 | 9.823 | 10.08 | 159,191 | +0.41(+4.22%) |
May 13, 2019 | 9.945 | 10.04 | 9.600 | 9.672 | 809,807 | -0.90(-8.55%) |
May 10, 2019 | 10.42 | 10.70 | 10.11 | 10.58 | 138,794 | -0.01(-0.14%) |
May 09, 2019 | 10.65 | 10.72 | 10.21 | 10.59 | 258,503 | -0.39(-3.53%) |
May 08, 2019 | 11.09 | 11.35 | 10.97 | 10.98 | 181,241 | -0.28(-2.47%) |
May 07, 2019 | 11.52 | 11.53 | 11.02 | 11.26 | 319,460 | -0.52(-4.45%) |
May 06, 2019 | 11.44 | 11.82 | 11.28 | 11.78 | 168,114 | -0.35(-2.85%) |
May 03, 2019 | 12.06 | 12.14 | 11.88 | 12.13 | 145,231 | +0.24(+2.06%) |
May 02, 2019 | 11.71 | 12.15 | 11.71 | 11.88 | 60,965 | +0.14(+1.20%) |
May 01, 2019 | 12.13 | 12.21 | 11.74 | 11.74 | 204,076 | -0.15(-1.27%) |
Apr 30, 2019 | 11.78 | 11.95 | 11.72 | 11.89 | 45,649 | +0.12(+0.99%) |
Apr 29, 2019 | 11.88 | 11.91 | 11.74 | 11.78 | 123,048 | -0.12(-1.04%) |
Apr 26, 2019 | 11.82 | 11.90 | 11.46 | 11.90 | 445,751 | -0.62(-4.98%) |
Apr 25, 2019 | 12.96 | 12.96 | 12.33 | 12.53 | 157,384 | -0.48(-3.67%) |
Apr 24, 2019 | 12.80 | 13.25 | 12.80 | 13.00 | 128,817 | +0.17(+1.32%) |
Apr 23, 2019 | 12.66 | 12.90 | 12.66 | 12.83 | 75,789 | +0.22(+1.75%) |
Apr 22, 2019 | 12.45 | 12.64 | 12.39 | 12.61 | 97,578 | +0.04(+0.34%) |
Apr 18, 2019 | 12.65 | 12.65 | 12.47 | 12.57 | 99,771 | -0.03(-0.22%) |
Apr 17, 2019 | 12.63 | 12.82 | 12.45 | 12.60 | 279,713 | +0.42(+3.43%) |
Apr 16, 2019 | 11.68 | 12.18 | 11.68 | 12.18 | 187,581 | +0.64(+5.51%) |
Apr 15, 2019 | 11.71 | 11.74 | 11.40 | 11.54 | 99,264 | -0.17(-1.42%) |
Apr 12, 2019 | 11.64 | 11.71 | 11.55 | 11.71 | 124,311 | +0.28(+2.46%) |
Apr 11, 2019 | 11.42 | 11.56 | 11.36 | 11.43 | 43,714 | +0.00(+0.02%) |
Apr 10, 2019 | 11.22 | 11.45 | 11.22 | 11.43 | 64,501 | +0.21(+1.88%) |
Apr 09, 2019 | 11.20 | 11.27 | 11.11 | 11.22 | 59,162 | -0.24(-2.07%) |
Apr 08, 2019 | 11.33 | 11.47 | 11.29 | 11.45 | 92,022 | +0.05(+0.43%) |
Apr 05, 2019 | 11.38 | 11.40 | 11.24 | 11.40 | 135,173 | +0.11(+0.96%) |
Apr 04, 2019 | 11.20 | 11.39 | 11.19 | 11.29 | 154,930 | +0.02(+0.22%) |
Apr 03, 2019 | 11.08 | 11.45 | 11.08 | 11.27 | 234,534 | +0.44(+4.11%) |
Apr 02, 2019 | 10.86 | 10.87 | 10.72 | 10.83 | 73,778 | +0.02(+0.18%) |
Apr 01, 2019 | 10.66 | 10.81 | 10.60 | 10.81 | 162,687 | +0.44(+4.23%) |
Mar 29, 2019 | 10.30 | 10.40 | 10.29 | 10.37 | 144,024 | +0.28(+2.75%) |
Mar 28, 2019 | 10.17 | 10.31 | 9.965 | 10.09 | 65,221 | -0.01(-0.13%) |
Mar 27, 2019 | 10.34 | 10.44 | 9.975 | 10.10 | 66,697 | -0.26(-2.51%) |
Mar 26, 2019 | 10.42 | 10.49 | 10.24 | 10.36 | 92,042 | +0.24(+2.41%) |
Mar 25, 2019 | 10.26 | 10.40 | 9.973 | 10.12 | 126,725 | -0.26(-2.51%) |
Mar 22, 2019 | 10.93 | 10.97 | 10.37 | 10.38 | 158,909 | -0.59(-5.37%) |
Mar 21, 2019 | 10.35 | 11.09 | 10.35 | 10.97 | 148,916 | +0.64(+6.18%) |
Mar 20, 2019 | 10.52 | 10.56 | 10.25 | 10.33 | 118,152 | -0.23(-2.13%) |
Mar 19, 2019 | 10.43 | 10.61 | 10.43 | 10.56 | 120,222 | +0.26(+2.48%) |
Mar 18, 2019 | 10.42 | 10.47 | 10.23 | 10.30 | 88,418 | -0.04(-0.38%) |
Mar 15, 2019 | 10.01 | 10.46 | 10.01 | 10.34 | 148,129 | +0.58(+5.98%) |
Mar 14, 2019 | 9.873 | 9.960 | 9.756 | 9.756 | 53,857 | -0.15(-1.53%) |
Mar 13, 2019 | 9.885 | 10.05 | 9.845 | 9.907 | 120,950 | +0.16(+1.69%) |
Mar 12, 2019 | 9.731 | 9.845 | 9.573 | 9.743 | 114,236 | +0.07(+0.69%) |
Mar 11, 2019 | 9.344 | 9.755 | 9.344 | 9.676 | 135,844 | +0.43(+4.68%) |
Mar 08, 2019 | 8.986 | 9.254 | 8.911 | 9.244 | 157,387 | +0.00(+0.03%) |
Mar 07, 2019 | 9.373 | 9.385 | 9.172 | 9.242 | 348,410 | -0.23(-2.46%) |
Mar 06, 2019 | 9.756 | 9.756 | 9.470 | 9.475 | 134,536 | -0.32(-3.25%) |
Mar 05, 2019 | 9.828 | 9.910 | 9.734 | 9.793 | 69,447 | -0.08(-0.83%) |
Mar 04, 2019 | 9.962 | 10.01 | 9.624 | 9.875 | 140,159 | +0.07(+0.68%) |