Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.119 | 8.339 | 8.089 | 8.094 | 56,766 | -0.25(-2.99%) |
May 30, 2019 | 8.269 | 8.459 | 8.259 | 8.343 | 101,068 | +0.11(+1.32%) |
May 29, 2019 | 8.015 | 8.301 | 8.003 | 8.235 | 168,340 | +0.08(+0.99%) |
May 28, 2019 | 8.424 | 8.425 | 8.112 | 8.154 | 163,697 | -0.21(-2.50%) |
May 24, 2019 | 8.602 | 8.647 | 8.362 | 8.362 | 55,955 | -0.12(-1.46%) |
May 23, 2019 | 8.430 | 8.506 | 8.190 | 8.486 | 102,596 | -0.25(-2.82%) |
May 22, 2019 | 8.817 | 8.861 | 8.698 | 8.733 | 161,815 | -0.37(-4.01%) |
May 21, 2019 | 9.135 | 9.187 | 8.985 | 9.098 | 141,132 | +0.35(+4.03%) |
May 20, 2019 | 9.031 | 9.041 | 8.657 | 8.745 | 291,830 | -0.72(-7.63%) |
May 17, 2019 | 9.589 | 9.897 | 9.416 | 9.468 | 128,129 | -0.37(-3.78%) |
May 16, 2019 | 9.937 | 10.03 | 9.777 | 9.840 | 120,113 | -0.30(-2.99%) |
May 15, 2019 | 9.823 | 10.24 | 9.823 | 10.14 | 145,568 | +0.14(+1.43%) |
May 14, 2019 | 9.811 | 10.11 | 9.747 | 10.00 | 160,445 | +0.40(+4.22%) |
May 13, 2019 | 9.867 | 9.964 | 9.525 | 9.596 | 816,187 | -0.90(-8.55%) |
May 10, 2019 | 10.34 | 10.62 | 10.03 | 10.49 | 139,888 | -0.01(-0.14%) |
May 09, 2019 | 10.57 | 10.63 | 10.13 | 10.51 | 260,540 | -0.38(-3.53%) |
May 08, 2019 | 11.00 | 11.26 | 10.89 | 10.89 | 182,669 | -0.28(-2.47%) |
May 07, 2019 | 11.43 | 11.44 | 10.93 | 11.17 | 321,977 | -0.52(-4.45%) |
May 06, 2019 | 11.35 | 11.72 | 11.19 | 11.69 | 169,438 | -0.34(-2.85%) |
May 03, 2019 | 11.97 | 12.04 | 11.79 | 12.03 | 146,375 | +0.24(+2.06%) |
May 02, 2019 | 11.62 | 12.05 | 11.62 | 11.79 | 61,445 | +0.14(+1.20%) |
May 01, 2019 | 12.03 | 12.12 | 11.65 | 11.65 | 205,684 | -0.15(-1.27%) |
Apr 30, 2019 | 11.69 | 11.86 | 11.63 | 11.80 | 46,008 | +0.12(+0.99%) |
Apr 29, 2019 | 11.79 | 11.82 | 11.65 | 11.69 | 124,017 | -0.12(-1.04%) |
Apr 26, 2019 | 11.73 | 11.81 | 11.37 | 11.81 | 449,263 | -0.62(-4.98%) |
Apr 25, 2019 | 12.85 | 12.85 | 12.23 | 12.43 | 158,624 | -0.47(-3.67%) |
Apr 24, 2019 | 12.70 | 13.15 | 12.70 | 12.90 | 129,832 | +0.17(+1.32%) |
Apr 23, 2019 | 12.56 | 12.79 | 12.56 | 12.73 | 76,386 | +0.22(+1.75%) |
Apr 22, 2019 | 12.35 | 12.55 | 12.30 | 12.51 | 98,347 | +0.04(+0.34%) |
Apr 18, 2019 | 12.55 | 12.55 | 12.37 | 12.47 | 100,557 | -0.03(-0.22%) |
Apr 17, 2019 | 12.53 | 12.72 | 12.36 | 12.50 | 281,916 | +0.41(+3.43%) |
Apr 16, 2019 | 11.59 | 12.08 | 11.59 | 12.08 | 189,059 | +0.63(+5.51%) |
Apr 15, 2019 | 11.62 | 11.65 | 11.31 | 11.45 | 100,046 | -0.17(-1.42%) |
Apr 12, 2019 | 11.54 | 11.62 | 11.46 | 11.62 | 125,291 | +0.28(+2.46%) |
Apr 11, 2019 | 11.33 | 11.47 | 11.27 | 11.34 | 44,058 | +0.00(+0.01%) |
Apr 10, 2019 | 11.14 | 11.36 | 11.14 | 11.34 | 65,009 | +0.21(+1.88%) |
Apr 09, 2019 | 11.12 | 11.18 | 11.02 | 11.13 | 59,628 | -0.24(-2.07%) |
Apr 08, 2019 | 11.24 | 11.38 | 11.20 | 11.36 | 92,747 | +0.05(+0.43%) |
Apr 05, 2019 | 11.29 | 11.32 | 11.15 | 11.31 | 136,238 | +0.11(+0.96%) |
Apr 04, 2019 | 11.11 | 11.30 | 11.10 | 11.21 | 156,151 | +0.02(+0.22%) |
Apr 03, 2019 | 10.99 | 11.36 | 10.99 | 11.18 | 236,382 | +0.44(+4.11%) |
Apr 02, 2019 | 10.78 | 10.79 | 10.64 | 10.74 | 74,359 | +0.02(+0.18%) |
Apr 01, 2019 | 10.57 | 10.73 | 10.52 | 10.72 | 163,969 | +0.44(+4.23%) |
Mar 29, 2019 | 10.22 | 10.32 | 10.21 | 10.29 | 145,159 | +0.28(+2.75%) |
Mar 28, 2019 | 10.09 | 10.23 | 9.887 | 10.01 | 65,735 | -0.01(-0.13%) |
Mar 27, 2019 | 10.26 | 10.36 | 9.897 | 10.02 | 67,223 | -0.26(-2.51%) |
Mar 26, 2019 | 10.34 | 10.41 | 10.16 | 10.28 | 92,768 | +0.24(+2.41%) |
Mar 25, 2019 | 10.18 | 10.32 | 9.895 | 10.04 | 127,723 | -0.26(-2.51%) |
Mar 22, 2019 | 10.85 | 10.88 | 10.29 | 10.30 | 160,161 | -0.58(-5.37%) |
Mar 21, 2019 | 10.26 | 11.00 | 10.26 | 10.88 | 150,089 | +0.63(+6.18%) |
Mar 20, 2019 | 10.44 | 10.48 | 10.17 | 10.25 | 119,083 | -0.21(-1.97%) |
Mar 19, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 121,370 | +0.25(+2.48%) |
Mar 18, 2019 | 10.32 | 10.37 | 10.14 | 10.20 | 89,263 | -0.04(-0.38%) |
Mar 15, 2019 | 9.917 | 10.36 | 9.917 | 10.24 | 149,544 | +0.58(+5.98%) |
Mar 14, 2019 | 9.779 | 9.866 | 9.664 | 9.664 | 54,372 | -0.15(-1.53%) |
Mar 13, 2019 | 9.792 | 9.954 | 9.752 | 9.814 | 122,106 | +0.16(+1.69%) |
Mar 12, 2019 | 9.639 | 9.752 | 9.483 | 9.651 | 115,328 | +0.07(+0.69%) |
Mar 11, 2019 | 9.255 | 9.663 | 9.255 | 9.585 | 137,142 | +0.43(+4.68%) |
Mar 08, 2019 | 8.901 | 9.166 | 8.827 | 9.157 | 158,891 | +0.00(+0.03%) |
Mar 07, 2019 | 9.285 | 9.296 | 9.085 | 9.154 | 351,738 | -0.23(-2.46%) |
Mar 06, 2019 | 9.664 | 9.664 | 9.381 | 9.386 | 135,821 | -0.31(-3.25%) |
Mar 05, 2019 | 9.735 | 9.816 | 9.641 | 9.700 | 70,111 | -0.08(-0.83%) |
Mar 04, 2019 | 9.868 | 9.912 | 9.533 | 9.782 | 141,498 | +0.07(+0.68%) |