Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.610 | 9.000 | 8.610 | 8.920 | 9,559 | +0.03(+0.34%) |
May 30, 2019 | 8.880 | 8.890 | 8.880 | 8.890 | 3,100 | +0.04(+0.45%) |
May 29, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 2,600 | +0.00(+0.00%) |
May 28, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 2,500 | +0.00(+0.00%) |
May 27, 2019 | 8.770 | 8.850 | 8.760 | 8.850 | 1,400 | +0.35(+4.12%) |
May 24, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 975 | +0.00(+0.00%) |
May 23, 2019 | 8.580 | 8.580 | 8.500 | 8.500 | 11,275 | -0.10(-1.16%) |
May 22, 2019 | 8.660 | 8.700 | 8.600 | 8.600 | 10,900 | -0.06(-0.69%) |
May 21, 2019 | 8.650 | 8.700 | 8.650 | 8.660 | 4,101 | +0.01(+0.12%) |
May 17, 2019 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
May 16, 2019 | 8.830 | 8.830 | 8.690 | 8.700 | 2,667 | -0.05(-0.57%) |
May 15, 2019 | 8.800 | 8.800 | 8.750 | 8.750 | 2,650 | -0.05(-0.57%) |
May 14, 2019 | 8.880 | 8.880 | 8.800 | 8.800 | 3,815 | +0.00(+0.00%) |
May 13, 2019 | 8.790 | 8.800 | 8.790 | 8.800 | 200 | -0.14(-1.57%) |
May 10, 2019 | 8.930 | 8.940 | 8.800 | 8.940 | 5,849 | +0.19(+2.17%) |
May 09, 2019 | 8.750 | 8.750 | 8.650 | 8.750 | 2,250 | +0.00(+0.00%) |
May 08, 2019 | 9.120 | 9.120 | 8.550 | 8.750 | 21,627 | -0.35(-3.85%) |
May 07, 2019 | 9.510 | 9.510 | 9.100 | 9.100 | 6,664 | -0.54(-5.60%) |
May 06, 2019 | 9.720 | 9.730 | 9.640 | 9.640 | 6,900 | +0.04(+0.42%) |
May 03, 2019 | 9.680 | 9.680 | 9.580 | 9.600 | 12,350 | -0.08(-0.83%) |
May 02, 2019 | 9.700 | 9.750 | 9.680 | 9.680 | 3,800 | -0.02(-0.21%) |
May 01, 2019 | 9.730 | 9.730 | 9.700 | 9.700 | 21,863 | -0.18(-1.82%) |
Apr 30, 2019 | 9.950 | 9.950 | 9.730 | 9.880 | 1,400 | +0.13(+1.33%) |
Apr 29, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | +0.05(+0.52%) |
Apr 25, 2019 | 9.700 | 9.700 | 9.700 | 0 | -0.25(-2.51%) | |
Apr 24, 2019 | 10.48 | 10.48 | 9.950 | 9.950 | 3,700 | +0.03(+0.30%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.26(+2.69%) |
Apr 22, 2019 | 9.810 | 9.810 | 9.660 | 9.660 | 832 | -0.19(-1.93%) |
Apr 18, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.06(-0.61%) | |
Apr 17, 2019 | 9.850 | 9.920 | 9.850 | 9.910 | 1,875 | +0.06(+0.61%) |
Apr 15, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) | |
Apr 12, 2019 | 9.860 | 9.860 | 9.800 | 9.800 | 1,100 | -0.15(-1.51%) |
Apr 11, 2019 | 9.950 | 9.950 | 9.950 | 30 | +0.00(+0.00%) | |
Apr 10, 2019 | 9.900 | 9.950 | 9.900 | 9.950 | 2,400 | +0.12(+1.22%) |
Apr 09, 2019 | 9.990 | 9.990 | 9.830 | 9.830 | 4,350 | -0.05(-0.51%) |
Apr 08, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 200 | -0.04(-0.40%) |
Apr 05, 2019 | 9.930 | 9.930 | 9.920 | 9.920 | 300 | +0.03(+0.30%) |
Apr 04, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 100 | +0.00(+0.00%) |
Apr 03, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 100 | +0.01(+0.10%) |
Apr 02, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 150 | +0.25(+2.60%) |
Mar 28, 2019 | 9.630 | 9.630 | 9.630 | 0 | -0.17(-1.73%) | |
Mar 27, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 16,100 | -0.17(-1.71%) |
Mar 25, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.16(+1.63%) | |
Mar 22, 2019 | 9.850 | 9.850 | 9.810 | 9.810 | 2,100 | -0.04(-0.41%) |
Mar 20, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.05(-0.51%) | |
Mar 19, 2019 | 9.900 | 9.900 | 9.900 | 50 | +0.00(+0.00%) | |
Mar 18, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.00(+0.00%) |
Mar 15, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 200 | +0.00(+0.00%) |
Mar 14, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 1,500 | +0.10(+1.02%) |
Mar 13, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | -0.10(-1.01%) |
Mar 11, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 9.740 | 9.900 | 9.740 | 9.900 | 5,899 | +0.17(+1.75%) |
Mar 07, 2019 | 9.740 | 9.740 | 9.730 | 9.730 | 50,059 | -0.14(-1.42%) |
Mar 06, 2019 | 9.900 | 9.900 | 9.870 | 9.870 | 660 | -0.13(-1.30%) |
Mar 05, 2019 | 10.00 | 10.03 | 10.00 | 10.00 | 7,300 | +0.01(+0.10%) |