Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.063 | 9.146 | 9.015 | 9.015 | 397,401 | -0.18(-2.00%) |
May 30, 2019 | 9.257 | 9.358 | 9.141 | 9.199 | 386,411 | +0.01(+0.11%) |
May 29, 2019 | 9.005 | 9.257 | 8.908 | 9.189 | 614,123 | +0.03(+0.32%) |
May 28, 2019 | 8.908 | 9.179 | 8.908 | 9.160 | 899,738 | +0.31(+3.50%) |
May 24, 2019 | 8.860 | 8.986 | 8.782 | 8.850 | 436,956 | -0.01(-0.11%) |
May 23, 2019 | 9.015 | 9.034 | 8.734 | 8.860 | 770,567 | -0.30(-3.28%) |
May 22, 2019 | 9.451 | 9.499 | 9.107 | 9.160 | 620,873 | -0.29(-3.07%) |
May 21, 2019 | 9.683 | 9.838 | 9.436 | 9.451 | 799,717 | -0.19(-2.01%) |
May 20, 2019 | 9.886 | 9.886 | 9.634 | 9.644 | 657,416 | -0.25(-2.54%) |
May 17, 2019 | 9.731 | 10.00 | 9.712 | 9.896 | 603,848 | +0.08(+0.79%) |
May 16, 2019 | 9.547 | 9.857 | 9.538 | 9.818 | 535,613 | +0.24(+2.53%) |
May 15, 2019 | 9.470 | 9.586 | 9.373 | 9.576 | 527,934 | +0.07(+0.71%) |
May 14, 2019 | 9.373 | 9.615 | 9.344 | 9.509 | 465,453 | +0.22(+2.40%) |
May 13, 2019 | 9.344 | 9.470 | 9.247 | 9.286 | 532,647 | -0.20(-2.14%) |
May 10, 2019 | 9.460 | 9.576 | 9.402 | 9.489 | 575,964 | -0.03(-0.31%) |
May 09, 2019 | 9.383 | 9.688 | 9.305 | 9.518 | 687,384 | -0.18(-1.90%) |
May 08, 2019 | 9.528 | 9.886 | 9.451 | 9.702 | 767,314 | +0.22(+2.35%) |
May 07, 2019 | 9.470 | 9.523 | 9.160 | 9.480 | 1,518,426 | -0.07(-0.71%) |
May 06, 2019 | 9.683 | 9.780 | 9.509 | 9.547 | 799,713 | -0.43(-4.27%) |
May 03, 2019 | 10.14 | 10.19 | 9.751 | 9.973 | 1,071,270 | -0.14(-1.34%) |
May 02, 2019 | 9.896 | 10.36 | 9.702 | 10.11 | 1,283,479 | +0.44(+4.50%) |
May 01, 2019 | 9.848 | 9.915 | 9.664 | 9.673 | 577,624 | -0.15(-1.48%) |
Apr 30, 2019 | 9.915 | 9.915 | 9.731 | 9.818 | 480,152 | -0.08(-0.78%) |
Apr 29, 2019 | 9.867 | 9.896 | 9.751 | 9.896 | 363,698 | +0.10(+0.99%) |
Apr 26, 2019 | 9.809 | 9.906 | 9.722 | 9.799 | 389,552 | +0.02(+0.20%) |
Apr 25, 2019 | 9.993 | 9.993 | 9.741 | 9.780 | 453,356 | -0.27(-2.70%) |
Apr 24, 2019 | 9.780 | 10.17 | 9.586 | 10.05 | 1,295,694 | +0.27(+2.77%) |
Apr 23, 2019 | 9.644 | 9.789 | 9.596 | 9.780 | 487,642 | +0.14(+1.41%) |
Apr 22, 2019 | 9.586 | 9.644 | 9.412 | 9.644 | 784,007 | +0.02(+0.20%) |
Apr 18, 2019 | 9.751 | 9.751 | 9.547 | 9.625 | 833,118 | -0.07(-0.75%) |
Apr 17, 2019 | 9.611 | 9.726 | 9.525 | 9.697 | 622,262 | +0.11(+1.20%) |
Apr 16, 2019 | 9.611 | 9.611 | 9.458 | 9.583 | 733,888 | +0.04(+0.40%) |
Apr 15, 2019 | 9.497 | 9.602 | 9.436 | 9.544 | 695,660 | +0.07(+0.71%) |
Apr 12, 2019 | 9.468 | 9.528 | 9.401 | 9.477 | 722,641 | +0.09(+0.92%) |
Apr 11, 2019 | 9.171 | 9.454 | 9.114 | 9.391 | 1,276,853 | +0.17(+1.87%) |
Apr 10, 2019 | 8.837 | 9.238 | 8.837 | 9.219 | 996,652 | +0.42(+4.78%) |
Apr 09, 2019 | 8.904 | 8.904 | 8.703 | 8.798 | 498,818 | -0.05(-0.54%) |
Apr 08, 2019 | 8.961 | 9.000 | 8.789 | 8.846 | 465,376 | -0.11(-1.18%) |
Apr 05, 2019 | 8.703 | 8.971 | 8.645 | 8.951 | 662,307 | +0.30(+3.43%) |
Apr 04, 2019 | 8.607 | 8.741 | 8.559 | 8.655 | 457,940 | +0.02(+0.22%) |
Apr 03, 2019 | 8.732 | 8.798 | 8.607 | 8.636 | 680,418 | -0.09(-0.99%) |
Apr 02, 2019 | 8.846 | 8.846 | 8.665 | 8.722 | 1,036,319 | -0.08(-0.87%) |
Apr 01, 2019 | 8.416 | 8.846 | 8.416 | 8.798 | 1,395,276 | +0.48(+5.75%) |
Mar 29, 2019 | 8.234 | 8.387 | 8.186 | 8.320 | 1,115,173 | +0.14(+1.75%) |
Mar 28, 2019 | 8.186 | 8.406 | 8.072 | 8.177 | 1,636,876 | +0.06(+0.71%) |
Mar 27, 2019 | 7.899 | 8.148 | 7.899 | 8.119 | 955,469 | +0.20(+2.54%) |
Mar 26, 2019 | 7.785 | 7.947 | 7.765 | 7.919 | 825,414 | +0.19(+2.48%) |
Mar 25, 2019 | 7.641 | 7.785 | 7.574 | 7.727 | 600,514 | +0.09(+1.13%) |
Mar 22, 2019 | 7.909 | 7.928 | 7.632 | 7.641 | 532,753 | -0.27(-3.39%) |
Mar 21, 2019 | 7.699 | 7.938 | 7.699 | 7.909 | 534,382 | +0.17(+2.22%) |
Mar 20, 2019 | 7.670 | 7.833 | 7.670 | 7.737 | 747,991 | +0.05(+0.62%) |
Mar 19, 2019 | 7.813 | 7.861 | 7.670 | 7.689 | 638,337 | -0.11(-1.35%) |
Mar 18, 2019 | 7.584 | 7.813 | 7.574 | 7.794 | 573,385 | +0.21(+2.77%) |
Mar 15, 2019 | 7.565 | 7.613 | 7.450 | 7.584 | 3,445,066 | +0.01(+0.13%) |
Mar 14, 2019 | 7.880 | 7.890 | 7.555 | 7.574 | 1,228,406 | -0.27(-3.41%) |
Mar 13, 2019 | 7.680 | 7.890 | 7.636 | 7.842 | 1,284,668 | +0.24(+3.14%) |
Mar 12, 2019 | 7.546 | 7.680 | 7.450 | 7.603 | 1,632,422 | +0.07(+0.89%) |
Mar 11, 2019 | 7.680 | 7.708 | 7.445 | 7.536 | 1,380,378 | -0.11(-1.38%) |
Mar 08, 2019 | 7.775 | 7.775 | 7.565 | 7.641 | 1,494,218 | -0.31(-3.85%) |
Mar 07, 2019 | 8.052 | 8.113 | 7.708 | 7.947 | 1,353,748 | -0.15(-1.89%) |
Mar 06, 2019 | 8.406 | 8.942 | 7.986 | 8.100 | 3,230,853 | -0.26(-3.09%) |
Mar 05, 2019 | 8.425 | 8.464 | 8.311 | 8.359 | 788,785 | -0.07(-0.79%) |
Mar 04, 2019 | 8.464 | 8.492 | 8.263 | 8.425 | 1,090,237 | -0.02(-0.23%) |