Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.231 | 9.409 | 9.184 | 9.409 | 247,584 | +0.15(+1.62%) |
May 30, 2019 | 9.163 | 9.259 | 9.150 | 9.259 | 103,997 | +0.11(+1.19%) |
May 29, 2019 | 9.218 | 9.226 | 9.109 | 9.150 | 111,980 | -0.05(-0.59%) |
May 28, 2019 | 9.286 | 9.293 | 9.197 | 9.204 | 208,740 | +0.00(+0.00%) |
May 24, 2019 | 9.204 | 9.225 | 9.170 | 9.204 | 111,178 | +0.06(+0.67%) |
May 23, 2019 | 9.054 | 9.143 | 9.054 | 9.143 | 95,333 | +0.03(+0.30%) |
May 22, 2019 | 9.081 | 9.129 | 9.047 | 9.116 | 172,338 | +0.07(+0.75%) |
May 21, 2019 | 9.068 | 9.136 | 9.047 | 9.047 | 173,832 | -0.02(-0.23%) |
May 20, 2019 | 9.156 | 9.156 | 9.041 | 9.068 | 198,664 | -0.05(-0.60%) |
May 17, 2019 | 9.238 | 9.238 | 9.122 | 9.122 | 113,378 | -0.12(-1.33%) |
May 16, 2019 | 9.143 | 9.252 | 9.136 | 9.245 | 131,435 | +0.10(+1.12%) |
May 15, 2019 | 9.252 | 9.272 | 9.139 | 9.143 | 261,911 | -0.16(-1.76%) |
May 14, 2019 | 9.047 | 9.306 | 9.017 | 9.306 | 87,506 | +0.29(+3.25%) |
May 13, 2019 | 9.020 | 9.067 | 8.945 | 9.013 | 131,345 | -0.05(-0.52%) |
May 10, 2019 | 8.966 | 9.067 | 8.966 | 9.061 | 126,312 | +0.05(+0.53%) |
May 09, 2019 | 9.027 | 9.054 | 8.949 | 9.013 | 139,728 | -0.02(-0.23%) |
May 08, 2019 | 8.925 | 9.192 | 8.884 | 9.034 | 156,547 | +0.06(+0.68%) |
May 07, 2019 | 9.291 | 9.306 | 8.945 | 8.973 | 202,583 | -0.26(-2.86%) |
May 06, 2019 | 9.223 | 9.278 | 9.191 | 9.237 | 95,668 | -0.02(-0.22%) |
May 03, 2019 | 9.264 | 9.298 | 9.210 | 9.257 | 92,373 | +0.04(+0.44%) |
May 02, 2019 | 9.311 | 9.358 | 9.210 | 9.217 | 89,175 | -0.09(-0.95%) |
May 01, 2019 | 9.189 | 9.354 | 9.176 | 9.305 | 165,480 | +0.13(+1.40%) |
Apr 30, 2019 | 9.074 | 9.183 | 9.013 | 9.176 | 100,397 | +0.15(+1.65%) |
Apr 29, 2019 | 9.122 | 9.142 | 9.006 | 9.027 | 79,491 | -0.09(-0.97%) |
Apr 26, 2019 | 9.149 | 9.169 | 9.095 | 9.115 | 97,390 | +0.00(+0.00%) |
Apr 25, 2019 | 9.054 | 9.135 | 9.000 | 9.115 | 142,672 | +0.07(+0.75%) |
Apr 24, 2019 | 8.871 | 9.047 | 8.837 | 9.047 | 146,436 | +0.22(+2.46%) |
Apr 23, 2019 | 8.661 | 8.830 | 8.661 | 8.830 | 139,363 | +0.18(+2.12%) |
Apr 22, 2019 | 8.776 | 8.776 | 8.607 | 8.647 | 115,091 | -0.06(-0.70%) |
Apr 18, 2019 | 8.681 | 8.762 | 8.661 | 8.708 | 211,897 | +0.00(+0.00%) |
Apr 17, 2019 | 8.830 | 8.863 | 8.701 | 8.708 | 153,305 | -0.08(-0.93%) |
Apr 16, 2019 | 8.939 | 8.945 | 8.790 | 8.790 | 120,962 | -0.16(-1.82%) |
Apr 15, 2019 | 8.959 | 8.959 | 8.925 | 8.952 | 80,524 | -0.01(-0.08%) |
Apr 12, 2019 | 8.966 | 8.966 | 8.878 | 8.959 | 91,893 | +0.05(+0.53%) |
Apr 11, 2019 | 8.925 | 8.963 | 8.898 | 8.912 | 121,321 | -0.02(-0.23%) |
Apr 10, 2019 | 8.898 | 8.945 | 8.898 | 8.932 | 83,441 | +0.04(+0.45%) |
Apr 09, 2019 | 8.952 | 8.959 | 8.885 | 8.892 | 79,369 | -0.05(-0.60%) |
Apr 08, 2019 | 8.932 | 8.945 | 8.905 | 8.945 | 74,075 | +0.00(+0.00%) |
Apr 05, 2019 | 8.952 | 8.959 | 8.878 | 8.945 | 55,818 | +0.04(+0.45%) |
Apr 04, 2019 | 8.919 | 8.952 | 8.871 | 8.905 | 102,806 | -0.04(-0.45%) |
Apr 03, 2019 | 8.952 | 8.952 | 8.878 | 8.945 | 140,575 | +0.01(+0.08%) |
Apr 02, 2019 | 8.898 | 8.939 | 8.858 | 8.939 | 105,006 | +0.03(+0.38%) |
Apr 01, 2019 | 8.898 | 8.905 | 8.838 | 8.905 | 114,857 | +0.02(+0.23%) |
Mar 29, 2019 | 8.871 | 8.898 | 8.845 | 8.885 | 123,217 | +0.01(+0.15%) |
Mar 28, 2019 | 8.858 | 8.871 | 8.804 | 8.871 | 78,467 | +0.04(+0.46%) |
Mar 27, 2019 | 8.865 | 8.871 | 8.792 | 8.831 | 76,923 | +0.03(+0.31%) |
Mar 26, 2019 | 8.818 | 8.824 | 8.770 | 8.804 | 62,162 | +0.01(+0.07%) |
Mar 25, 2019 | 8.892 | 8.892 | 8.777 | 8.798 | 72,105 | -0.07(-0.83%) |
Mar 22, 2019 | 8.818 | 8.912 | 8.817 | 8.871 | 116,091 | +0.08(+0.92%) |
Mar 21, 2019 | 8.804 | 8.817 | 8.757 | 8.791 | 122,087 | +0.03(+0.31%) |
Mar 20, 2019 | 8.663 | 8.777 | 8.658 | 8.764 | 66,332 | +0.09(+1.01%) |
Mar 19, 2019 | 8.764 | 8.777 | 8.636 | 8.676 | 97,020 | -0.03(-0.31%) |
Mar 18, 2019 | 8.803 | 8.830 | 8.696 | 8.703 | 82,600 | -0.13(-1.44%) |
Mar 15, 2019 | 8.837 | 8.904 | 8.740 | 8.830 | 123,083 | +0.05(+0.53%) |
Mar 14, 2019 | 8.777 | 8.783 | 8.710 | 8.783 | 63,164 | +0.07(+0.77%) |
Mar 13, 2019 | 8.730 | 8.730 | 8.670 | 8.716 | 97,469 | +0.01(+0.15%) |
Mar 12, 2019 | 8.750 | 8.750 | 8.670 | 8.703 | 135,226 | -0.03(-0.31%) |
Mar 11, 2019 | 8.736 | 8.743 | 8.637 | 8.730 | 121,351 | -0.01(-0.08%) |
Mar 08, 2019 | 8.676 | 8.736 | 8.618 | 8.736 | 134,884 | +0.06(+0.69%) |
Mar 07, 2019 | 8.656 | 8.697 | 8.596 | 8.676 | 183,444 | +0.02(+0.23%) |
Mar 06, 2019 | 8.623 | 8.694 | 8.582 | 8.656 | 127,523 | +0.03(+0.39%) |
Mar 05, 2019 | 8.549 | 8.637 | 8.535 | 8.623 | 83,844 | +0.06(+0.71%) |
Mar 04, 2019 | 8.482 | 8.562 | 8.475 | 8.562 | 62,408 | +0.09(+1.02%) |