Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.560 | 7.810 | 7.560 | 7.730 | 246,000 | +0.03(+0.39%) |
May 30, 2019 | 7.710 | 7.870 | 7.605 | 7.700 | 209,344 | -0.01(-0.13%) |
May 29, 2019 | 7.620 | 7.770 | 7.590 | 7.710 | 213,322 | -0.01(-0.13%) |
May 28, 2019 | 7.940 | 7.940 | 7.630 | 7.720 | 226,381 | -0.05(-0.64%) |
May 24, 2019 | 7.500 | 7.835 | 7.500 | 7.770 | 241,900 | +0.33(+4.44%) |
May 23, 2019 | 7.800 | 7.800 | 7.340 | 7.440 | 325,905 | -0.48(-6.06%) |
May 22, 2019 | 7.930 | 8.040 | 7.890 | 7.920 | 151,387 | -0.04(-0.50%) |
May 21, 2019 | 8.060 | 8.230 | 7.930 | 7.960 | 324,097 | -0.08(-1.00%) |
May 20, 2019 | 7.980 | 8.100 | 7.940 | 8.040 | 134,670 | -0.02(-0.25%) |
May 17, 2019 | 7.990 | 8.158 | 7.875 | 8.060 | 321,700 | -0.04(-0.49%) |
May 16, 2019 | 8.080 | 8.300 | 8.000 | 8.100 | 209,254 | +0.04(+0.50%) |
May 15, 2019 | 7.910 | 8.130 | 7.680 | 8.060 | 325,682 | +0.09(+1.13%) |
May 14, 2019 | 7.800 | 8.090 | 7.770 | 7.970 | 201,928 | +0.23(+2.97%) |
May 13, 2019 | 8.150 | 8.200 | 7.670 | 7.740 | 340,138 | -0.62(-7.42%) |
May 10, 2019 | 8.350 | 8.460 | 8.240 | 8.360 | 163,300 | -0.01(-0.12%) |
May 09, 2019 | 8.090 | 8.410 | 8.010 | 8.370 | 160,547 | +0.17(+2.07%) |
May 08, 2019 | 8.240 | 8.440 | 8.060 | 8.200 | 392,682 | +0.00(+0.00%) |
May 07, 2019 | 8.380 | 8.460 | 8.150 | 8.200 | 175,403 | -0.31(-3.64%) |
May 06, 2019 | 8.400 | 8.550 | 8.330 | 8.510 | 129,363 | -0.07(-0.82%) |
May 03, 2019 | 8.630 | 8.810 | 8.440 | 8.580 | 241,700 | -0.01(-0.12%) |
May 02, 2019 | 8.500 | 8.620 | 8.420 | 8.590 | 129,365 | +0.08(+0.94%) |
May 01, 2019 | 8.740 | 8.805 | 8.470 | 8.510 | 321,628 | -0.17(-1.96%) |
Apr 30, 2019 | 8.610 | 8.740 | 8.490 | 8.680 | 228,606 | +0.04(+0.46%) |
Apr 29, 2019 | 8.770 | 8.910 | 8.540 | 8.640 | 275,282 | -0.12(-1.37%) |
Apr 26, 2019 | 8.700 | 9.040 | 8.600 | 8.760 | 291,700 | +0.09(+1.04%) |
Apr 25, 2019 | 8.540 | 8.780 | 8.540 | 8.670 | 215,076 | +0.11(+1.29%) |
Apr 24, 2019 | 8.700 | 8.910 | 8.500 | 8.560 | 471,633 | -0.11(-1.27%) |
Apr 23, 2019 | 8.000 | 8.700 | 7.920 | 8.670 | 554,036 | +0.67(+8.38%) |
Apr 22, 2019 | 8.230 | 8.230 | 7.850 | 8.000 | 484,490 | -0.23(-2.79%) |
Apr 18, 2019 | 8.250 | 8.340 | 8.220 | 8.230 | 202,500 | -0.07(-0.84%) |
Apr 17, 2019 | 8.460 | 8.460 | 8.210 | 8.300 | 255,061 | -0.09(-1.07%) |
Apr 16, 2019 | 8.610 | 8.650 | 8.365 | 8.390 | 371,812 | -0.20(-2.33%) |
Apr 15, 2019 | 8.690 | 8.715 | 8.290 | 8.590 | 557,004 | -0.10(-1.15%) |
Apr 12, 2019 | 8.810 | 8.820 | 8.610 | 8.690 | 267,600 | -0.04(-0.46%) |
Apr 11, 2019 | 8.740 | 8.865 | 8.575 | 8.730 | 513,932 | +0.02(+0.23%) |
Apr 10, 2019 | 8.750 | 8.805 | 8.550 | 8.710 | 315,523 | +0.03(+0.35%) |
Apr 09, 2019 | 8.800 | 8.830 | 8.620 | 8.680 | 281,886 | -0.14(-1.59%) |
Apr 08, 2019 | 8.860 | 8.890 | 8.760 | 8.820 | 179,293 | -0.03(-0.34%) |
Apr 05, 2019 | 8.760 | 8.950 | 8.730 | 8.850 | 250,600 | +0.06(+0.68%) |
Apr 04, 2019 | 8.900 | 9.080 | 8.740 | 8.790 | 239,574 | -0.11(-1.24%) |
Apr 03, 2019 | 8.950 | 9.125 | 8.885 | 8.900 | 352,684 | +0.04(+0.45%) |
Apr 02, 2019 | 8.980 | 9.180 | 8.500 | 8.860 | 1,443,391 | -0.11(-1.23%) |
Apr 01, 2019 | 9.190 | 9.310 | 8.870 | 8.970 | 453,387 | -0.17(-1.86%) |
Mar 29, 2019 | 9.100 | 9.250 | 8.980 | 9.140 | 342,500 | +0.13(+1.44%) |
Mar 28, 2019 | 9.290 | 9.380 | 8.990 | 9.010 | 371,928 | -0.25(-2.70%) |
Mar 27, 2019 | 9.680 | 9.790 | 9.180 | 9.260 | 599,999 | -0.42(-4.34%) |
Mar 26, 2019 | 10.04 | 10.11 | 9.625 | 9.680 | 330,339 | -0.23(-2.32%) |
Mar 25, 2019 | 10.22 | 10.38 | 9.860 | 9.910 | 397,000 | -0.35(-3.41%) |
Mar 22, 2019 | 10.30 | 10.47 | 10.15 | 10.26 | 504,600 | -0.15(-1.44%) |
Mar 21, 2019 | 10.20 | 10.55 | 9.960 | 10.41 | 653,425 | +0.21(+2.06%) |
Mar 20, 2019 | 10.15 | 10.32 | 9.830 | 10.20 | 352,834 | +0.05(+0.49%) |
Mar 19, 2019 | 10.21 | 10.38 | 10.10 | 10.15 | 171,995 | -0.05(-0.49%) |
Mar 18, 2019 | 10.07 | 10.43 | 10.07 | 10.20 | 246,102 | +0.06(+0.59%) |
Mar 15, 2019 | 10.49 | 10.61 | 9.950 | 10.14 | 717,400 | -0.31(-2.97%) |
Mar 14, 2019 | 10.40 | 10.69 | 10.36 | 10.45 | 254,469 | +0.01(+0.10%) |
Mar 13, 2019 | 10.55 | 10.61 | 10.19 | 10.44 | 341,308 | -0.07(-0.67%) |
Mar 12, 2019 | 10.40 | 10.68 | 10.24 | 10.51 | 299,042 | +0.13(+1.25%) |
Mar 11, 2019 | 10.05 | 10.41 | 9.980 | 10.38 | 331,799 | +0.44(+4.43%) |
Mar 08, 2019 | 9.610 | 9.980 | 9.580 | 9.940 | 210,100 | +0.24(+2.47%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.600 | 9.700 | 292,642 | -0.35(-3.48%) |
Mar 06, 2019 | 10.07 | 10.19 | 9.870 | 10.05 | 204,539 | +0.05(+0.50%) |
Mar 05, 2019 | 9.580 | 10.05 | 9.360 | 10.00 | 320,999 | +0.40(+4.17%) |
Mar 04, 2019 | 9.770 | 9.860 | 9.460 | 9.600 | 325,991 | -0.12(-1.23%) |