Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.530 | 7.680 | 7.320 | 7.430 | 194,200 | -0.09(-1.20%) |
May 30, 2019 | 7.620 | 7.790 | 7.500 | 7.520 | 70,281 | -0.08(-1.05%) |
May 29, 2019 | 7.860 | 7.860 | 7.570 | 7.600 | 38,769 | -0.33(-4.16%) |
May 28, 2019 | 7.910 | 7.980 | 7.730 | 7.930 | 118,056 | +0.00(+0.00%) |
May 24, 2019 | 8.120 | 8.200 | 7.820 | 7.930 | 201,200 | -0.22(-2.70%) |
May 23, 2019 | 8.020 | 8.160 | 7.910 | 8.150 | 81,224 | +0.06(+0.74%) |
May 22, 2019 | 8.050 | 8.190 | 7.890 | 8.090 | 111,350 | -0.01(-0.12%) |
May 21, 2019 | 8.200 | 8.260 | 8.080 | 8.100 | 59,158 | -0.11(-1.34%) |
May 20, 2019 | 8.640 | 8.640 | 8.100 | 8.210 | 91,308 | -0.26(-3.07%) |
May 17, 2019 | 8.950 | 8.970 | 8.307 | 8.470 | 163,900 | -0.53(-5.89%) |
May 16, 2019 | 8.930 | 9.140 | 8.850 | 9.000 | 71,385 | +0.14(+1.58%) |
May 15, 2019 | 8.650 | 9.340 | 8.630 | 8.860 | 109,025 | +0.23(+2.67%) |
May 14, 2019 | 8.560 | 8.670 | 8.387 | 8.630 | 96,659 | +0.07(+0.82%) |
May 13, 2019 | 8.780 | 8.935 | 8.500 | 8.560 | 150,512 | -0.37(-4.14%) |
May 10, 2019 | 9.000 | 9.020 | 8.900 | 8.930 | 116,400 | -0.13(-1.43%) |
May 09, 2019 | 9.140 | 9.170 | 8.950 | 9.060 | 47,863 | -0.13(-1.41%) |
May 08, 2019 | 9.230 | 9.250 | 9.040 | 9.190 | 53,049 | +0.01(+0.11%) |
May 07, 2019 | 9.600 | 9.600 | 9.120 | 9.180 | 91,711 | -0.44(-4.57%) |
May 06, 2019 | 9.590 | 9.780 | 9.380 | 9.620 | 328,188 | -0.08(-0.82%) |
May 03, 2019 | 9.900 | 10.02 | 9.660 | 9.700 | 82,700 | -0.10(-1.02%) |
May 02, 2019 | 9.620 | 10.02 | 9.620 | 9.800 | 78,619 | +0.18(+1.87%) |
May 01, 2019 | 10.39 | 10.45 | 9.400 | 9.620 | 186,257 | -0.96(-9.07%) |
Apr 30, 2019 | 9.850 | 11.00 | 9.405 | 10.58 | 545,186 | +1.29(+13.89%) |
Apr 29, 2019 | 9.080 | 9.390 | 9.080 | 9.290 | 58,458 | +0.20(+2.20%) |
Apr 26, 2019 | 8.900 | 9.136 | 8.890 | 9.090 | 57,700 | +0.19(+2.13%) |
Apr 25, 2019 | 8.920 | 8.983 | 8.750 | 8.900 | 50,871 | +0.02(+0.23%) |
Apr 24, 2019 | 8.860 | 9.090 | 8.850 | 8.880 | 31,908 | -0.06(-0.67%) |
Apr 23, 2019 | 8.860 | 9.120 | 8.830 | 8.940 | 34,452 | +0.06(+0.68%) |
Apr 22, 2019 | 9.150 | 9.160 | 8.830 | 8.880 | 41,224 | -0.24(-2.63%) |
Apr 18, 2019 | 8.810 | 9.165 | 8.770 | 9.120 | 58,300 | +0.22(+2.47%) |
Apr 17, 2019 | 9.230 | 9.235 | 8.890 | 8.900 | 59,588 | -0.31(-3.37%) |
Apr 16, 2019 | 9.180 | 9.240 | 8.955 | 9.210 | 35,414 | +0.07(+0.77%) |
Apr 15, 2019 | 8.970 | 9.160 | 8.810 | 9.140 | 48,393 | +0.17(+1.90%) |
Apr 12, 2019 | 9.340 | 9.340 | 8.950 | 8.970 | 41,100 | -0.30(-3.24%) |
Apr 11, 2019 | 9.470 | 9.500 | 9.230 | 9.270 | 51,701 | -0.19(-2.01%) |
Apr 10, 2019 | 9.090 | 9.550 | 9.090 | 9.460 | 39,153 | +0.36(+3.96%) |
Apr 09, 2019 | 9.190 | 9.240 | 8.960 | 9.100 | 53,728 | -0.06(-0.66%) |
Apr 08, 2019 | 9.670 | 9.687 | 9.110 | 9.160 | 56,645 | -0.52(-5.37%) |
Apr 05, 2019 | 9.210 | 9.760 | 9.200 | 9.680 | 63,700 | +0.64(+7.08%) |
Apr 04, 2019 | 9.020 | 9.197 | 8.950 | 9.040 | 46,342 | +0.00(+0.00%) |
Apr 03, 2019 | 9.110 | 9.130 | 8.990 | 9.040 | 53,138 | -0.02(-0.22%) |
Apr 02, 2019 | 8.890 | 9.090 | 8.850 | 9.060 | 64,727 | +0.18(+2.03%) |
Apr 01, 2019 | 9.200 | 9.200 | 8.859 | 8.880 | 66,903 | -0.27(-2.95%) |
Mar 29, 2019 | 9.180 | 9.310 | 9.050 | 9.150 | 46,200 | +0.05(+0.55%) |
Mar 28, 2019 | 9.020 | 9.160 | 8.929 | 9.100 | 46,544 | +0.09(+1.00%) |
Mar 27, 2019 | 9.030 | 9.116 | 8.780 | 9.010 | 98,793 | +0.01(+0.11%) |
Mar 26, 2019 | 8.980 | 9.180 | 8.950 | 9.000 | 57,660 | +0.11(+1.24%) |
Mar 25, 2019 | 9.220 | 9.290 | 8.620 | 8.890 | 103,515 | -0.35(-3.79%) |
Mar 22, 2019 | 9.350 | 9.350 | 9.020 | 9.240 | 110,700 | -0.15(-1.60%) |
Mar 21, 2019 | 9.500 | 9.600 | 9.260 | 9.390 | 119,037 | -0.11(-1.16%) |
Mar 20, 2019 | 9.510 | 9.605 | 9.210 | 9.500 | 52,343 | +0.00(+0.00%) |
Mar 19, 2019 | 9.600 | 9.600 | 9.390 | 9.500 | 95,534 | -0.05(-0.52%) |
Mar 18, 2019 | 9.570 | 9.570 | 9.190 | 9.550 | 73,555 | -0.01(-0.16%) |
Mar 15, 2019 | 9.610 | 9.750 | 9.350 | 9.565 | 132,500 | +0.00(+0.05%) |
Mar 14, 2019 | 9.690 | 9.770 | 9.460 | 9.560 | 112,109 | -0.14(-1.44%) |
Mar 13, 2019 | 9.340 | 9.810 | 9.260 | 9.700 | 113,445 | +0.30(+3.19%) |
Mar 12, 2019 | 9.380 | 9.750 | 9.120 | 9.400 | 134,824 | +0.30(+3.30%) |
Mar 11, 2019 | 9.020 | 9.350 | 8.890 | 9.100 | 146,337 | +0.06(+0.66%) |
Mar 08, 2019 | 8.740 | 9.250 | 8.450 | 9.040 | 407,600 | +0.28(+3.20%) |
Mar 07, 2019 | 8.880 | 9.030 | 8.690 | 8.760 | 286,839 | -0.05(-0.57%) |
Mar 06, 2019 | 9.700 | 9.770 | 8.750 | 8.810 | 453,855 | -0.83(-8.61%) |
Mar 05, 2019 | 9.550 | 10.02 | 8.861 | 9.640 | 826,713 | -1.76(-15.44%) |
Mar 04, 2019 | 11.29 | 11.87 | 11.29 | 11.40 | 144,729 | +0.35(+3.17%) |