Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.595 | 8.661 | 8.561 | 8.656 | 171,265 | -0.04(-0.50%) |
May 30, 2019 | 8.700 | 8.748 | 8.691 | 8.700 | 230,155 | +0.01(+0.10%) |
May 29, 2019 | 8.656 | 8.709 | 8.613 | 8.691 | 200,250 | -0.17(-1.97%) |
May 28, 2019 | 8.962 | 9.031 | 8.866 | 8.866 | 187,902 | -0.01(-0.10%) |
May 24, 2019 | 8.927 | 8.962 | 8.848 | 8.874 | 179,410 | +0.03(+0.30%) |
May 23, 2019 | 8.839 | 8.892 | 8.822 | 8.848 | 244,911 | +0.00(+0.00%) |
May 22, 2019 | 8.796 | 8.879 | 8.791 | 8.848 | 221,304 | +0.19(+2.22%) |
May 21, 2019 | 8.709 | 8.726 | 8.656 | 8.656 | 169,884 | -0.17(-1.97%) |
May 20, 2019 | 8.883 | 8.892 | 8.813 | 8.831 | 166,299 | -0.03(-0.39%) |
May 17, 2019 | 8.901 | 8.927 | 8.857 | 8.866 | 158,188 | -0.12(-1.36%) |
May 16, 2019 | 8.970 | 9.044 | 8.962 | 8.988 | 438,144 | +0.03(+0.29%) |
May 15, 2019 | 8.927 | 8.992 | 8.918 | 8.962 | 330,336 | +0.02(+0.19%) |
May 14, 2019 | 8.970 | 8.979 | 8.935 | 8.944 | 211,012 | -0.02(-0.19%) |
May 13, 2019 | 9.057 | 9.057 | 8.944 | 8.962 | 225,341 | -0.17(-1.91%) |
May 10, 2019 | 9.153 | 9.171 | 9.092 | 9.136 | 220,018 | +0.01(+0.10%) |
May 09, 2019 | 9.101 | 9.197 | 9.101 | 9.127 | 199,219 | -0.02(-0.19%) |
May 08, 2019 | 9.171 | 9.197 | 9.118 | 9.145 | 249,325 | -0.01(-0.10%) |
May 07, 2019 | 9.145 | 9.171 | 9.110 | 9.153 | 180,859 | -0.08(-0.85%) |
May 06, 2019 | 9.197 | 9.241 | 9.153 | 9.232 | 71,032 | -0.08(-0.84%) |
May 03, 2019 | 9.232 | 9.319 | 9.223 | 9.310 | 110,926 | +0.15(+1.62%) |
May 02, 2019 | 9.206 | 9.214 | 9.114 | 9.162 | 163,038 | -0.03(-0.28%) |
May 01, 2019 | 9.249 | 9.302 | 9.188 | 9.188 | 185,956 | -0.26(-2.77%) |
Apr 30, 2019 | 9.424 | 9.480 | 9.424 | 9.450 | 213,288 | +0.00(+0.00%) |
Apr 29, 2019 | 9.546 | 9.554 | 9.445 | 9.450 | 282,145 | -0.21(-2.17%) |
Apr 26, 2019 | 9.598 | 9.694 | 9.589 | 9.659 | 156,582 | -0.05(-0.54%) |
Apr 25, 2019 | 9.764 | 9.790 | 9.685 | 9.711 | 254,881 | -0.02(-0.18%) |
Apr 24, 2019 | 9.746 | 9.859 | 9.711 | 9.729 | 300,264 | -0.03(-0.27%) |
Apr 23, 2019 | 9.781 | 9.816 | 9.737 | 9.755 | 445,379 | +0.24(+2.57%) |
Apr 22, 2019 | 9.502 | 9.537 | 9.502 | 9.511 | 171,140 | -0.04(-0.46%) |
Apr 18, 2019 | 9.519 | 9.580 | 9.511 | 9.554 | 156,582 | +0.03(+0.27%) |
Apr 17, 2019 | 9.415 | 9.580 | 9.406 | 9.528 | 294,119 | +0.14(+1.49%) |
Apr 16, 2019 | 9.406 | 9.432 | 9.389 | 9.389 | 133,068 | -0.17(-1.82%) |
Apr 15, 2019 | 9.554 | 9.598 | 9.546 | 9.563 | 203,503 | -0.03(-0.36%) |
Apr 12, 2019 | 9.572 | 9.624 | 9.537 | 9.598 | 175,510 | +0.07(+0.73%) |
Apr 11, 2019 | 9.537 | 9.563 | 9.502 | 9.528 | 201,306 | +0.10(+1.11%) |
Apr 10, 2019 | 9.467 | 9.467 | 9.402 | 9.424 | 124,836 | +0.04(+0.46%) |
Apr 09, 2019 | 9.415 | 9.441 | 9.371 | 9.380 | 238,538 | -0.20(-2.09%) |
Apr 08, 2019 | 9.563 | 9.607 | 9.537 | 9.580 | 302,427 | +0.01(+0.09%) |
Apr 05, 2019 | 9.607 | 9.672 | 9.554 | 9.572 | 178,148 | -0.02(-0.18%) |
Apr 04, 2019 | 9.607 | 9.637 | 9.572 | 9.589 | 244,385 | -0.02(-0.19%) |
Apr 03, 2019 | 9.659 | 9.685 | 9.582 | 9.607 | 396,079 | +0.02(+0.18%) |
Apr 02, 2019 | 9.582 | 9.625 | 9.513 | 9.590 | 215,310 | -0.03(-0.27%) |
Apr 01, 2019 | 9.565 | 9.616 | 9.530 | 9.616 | 161,114 | +0.19(+2.00%) |
Mar 29, 2019 | 9.517 | 9.517 | 9.401 | 9.427 | 270,912 | +0.05(+0.55%) |
Mar 28, 2019 | 9.427 | 9.444 | 9.350 | 9.376 | 211,355 | -0.08(-0.82%) |
Mar 27, 2019 | 9.410 | 9.477 | 9.384 | 9.453 | 364,135 | -0.03(-0.27%) |
Mar 26, 2019 | 9.436 | 9.487 | 9.380 | 9.479 | 767,558 | +0.11(+1.19%) |
Mar 25, 2019 | 9.419 | 9.444 | 9.341 | 9.367 | 212,076 | -0.25(-2.59%) |
Mar 22, 2019 | 9.487 | 9.668 | 9.487 | 9.616 | 471,942 | +0.21(+2.19%) |
Mar 21, 2019 | 9.410 | 9.436 | 9.358 | 9.410 | 200,653 | +0.06(+0.64%) |
Mar 20, 2019 | 9.436 | 9.453 | 9.277 | 9.350 | 180,399 | -0.16(-1.71%) |
Mar 19, 2019 | 9.496 | 9.565 | 9.479 | 9.513 | 314,593 | +0.09(+0.91%) |
Mar 18, 2019 | 9.453 | 9.487 | 9.393 | 9.427 | 254,907 | -0.03(-0.36%) |
Mar 15, 2019 | 9.444 | 9.504 | 9.433 | 9.462 | 305,272 | +0.04(+0.46%) |
Mar 14, 2019 | 9.462 | 9.522 | 9.419 | 9.419 | 166,034 | -0.04(-0.45%) |
Mar 13, 2019 | 9.341 | 9.479 | 9.316 | 9.462 | 260,652 | +0.15(+1.57%) |
Mar 12, 2019 | 9.324 | 9.367 | 9.281 | 9.316 | 339,462 | +0.00(+0.00%) |
Mar 11, 2019 | 9.281 | 9.328 | 9.273 | 9.316 | 264,956 | +0.13(+1.40%) |
Mar 08, 2019 | 9.221 | 9.255 | 9.187 | 9.187 | 165,506 | -0.08(-0.83%) |
Mar 07, 2019 | 9.324 | 9.341 | 9.255 | 9.264 | 173,220 | -0.09(-0.92%) |
Mar 06, 2019 | 9.393 | 9.410 | 9.333 | 9.350 | 304,904 | -0.08(-0.82%) |
Mar 05, 2019 | 9.444 | 9.470 | 9.406 | 9.427 | 221,054 | -0.15(-1.61%) |
Mar 04, 2019 | 9.625 | 9.650 | 9.522 | 9.582 | 362,574 | -0.03(-0.36%) |