Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.039 | 8.364 | 7.952 | 8.301 | 655,625 | +0.24(+2.95%) |
May 30, 2019 | 8.253 | 8.396 | 7.944 | 8.063 | 1,111,660 | -0.14(-1.74%) |
May 29, 2019 | 8.420 | 8.499 | 8.095 | 8.206 | 1,640,194 | -0.22(-2.64%) |
May 28, 2019 | 9.222 | 9.222 | 8.341 | 8.428 | 5,458,351 | -0.79(-8.61%) |
May 24, 2019 | 9.126 | 9.269 | 8.991 | 9.222 | 833,424 | +0.13(+1.48%) |
May 23, 2019 | 8.944 | 9.138 | 8.880 | 9.087 | 1,035,541 | +0.13(+1.42%) |
May 22, 2019 | 9.047 | 9.126 | 8.793 | 8.960 | 841,989 | -0.08(-0.88%) |
May 21, 2019 | 9.023 | 9.126 | 8.983 | 9.039 | 786,859 | +0.02(+0.26%) |
May 20, 2019 | 9.079 | 9.269 | 8.880 | 9.015 | 948,209 | -0.13(-1.39%) |
May 17, 2019 | 9.341 | 9.349 | 8.991 | 9.142 | 1,305,958 | -0.21(-2.29%) |
May 16, 2019 | 8.896 | 9.420 | 8.872 | 9.356 | 1,457,456 | +0.42(+4.71%) |
May 15, 2019 | 8.587 | 8.976 | 8.543 | 8.936 | 1,723,545 | +0.42(+4.94%) |
May 14, 2019 | 8.206 | 8.571 | 8.206 | 8.515 | 1,216,068 | +0.33(+4.07%) |
May 13, 2019 | 8.166 | 8.253 | 7.976 | 8.182 | 978,063 | +0.00(+0.05%) |
May 10, 2019 | 7.991 | 8.253 | 7.912 | 8.178 | 714,849 | +0.15(+1.93%) |
May 09, 2019 | 7.793 | 8.095 | 7.674 | 8.023 | 624,370 | +0.17(+2.12%) |
May 08, 2019 | 7.563 | 7.999 | 7.563 | 7.857 | 604,126 | +0.30(+3.99%) |
May 07, 2019 | 7.730 | 7.849 | 7.523 | 7.555 | 647,264 | -0.17(-2.24%) |
May 06, 2019 | 7.744 | 7.878 | 7.681 | 7.728 | 581,967 | -0.08(-1.01%) |
May 03, 2019 | 7.650 | 7.917 | 7.650 | 7.807 | 427,630 | +0.13(+1.74%) |
May 02, 2019 | 7.634 | 7.720 | 7.540 | 7.673 | 436,844 | +0.06(+0.72%) |
May 01, 2019 | 7.665 | 7.775 | 7.618 | 7.618 | 433,079 | -0.09(-1.22%) |
Apr 30, 2019 | 7.587 | 7.744 | 7.532 | 7.713 | 464,889 | +0.09(+1.24%) |
Apr 29, 2019 | 7.650 | 7.768 | 7.579 | 7.618 | 511,239 | -0.04(-0.51%) |
Apr 26, 2019 | 7.579 | 7.718 | 7.547 | 7.658 | 562,075 | +0.06(+0.83%) |
Apr 25, 2019 | 7.555 | 7.626 | 7.477 | 7.595 | 597,886 | +0.06(+0.73%) |
Apr 24, 2019 | 7.555 | 7.713 | 7.516 | 7.540 | 376,965 | -0.02(-0.21%) |
Apr 23, 2019 | 7.492 | 7.618 | 7.445 | 7.555 | 637,263 | +0.07(+0.95%) |
Apr 22, 2019 | 7.453 | 7.571 | 7.359 | 7.485 | 842,701 | -0.11(-1.45%) |
Apr 18, 2019 | 7.626 | 7.720 | 7.545 | 7.595 | 696,012 | -0.05(-0.62%) |
Apr 17, 2019 | 7.673 | 7.720 | 7.405 | 7.642 | 1,149,422 | -0.07(-0.92%) |
Apr 16, 2019 | 7.862 | 7.893 | 7.602 | 7.713 | 961,068 | -0.17(-2.10%) |
Apr 15, 2019 | 7.988 | 8.082 | 7.791 | 7.878 | 518,708 | -0.11(-1.38%) |
Apr 12, 2019 | 7.996 | 8.098 | 7.870 | 7.988 | 410,077 | -0.02(-0.29%) |
Apr 11, 2019 | 8.271 | 8.271 | 7.956 | 8.011 | 399,638 | -0.21(-2.58%) |
Apr 10, 2019 | 7.988 | 8.255 | 7.988 | 8.224 | 522,112 | +0.27(+3.36%) |
Apr 09, 2019 | 8.192 | 8.255 | 7.909 | 7.956 | 667,661 | -0.25(-3.05%) |
Apr 08, 2019 | 8.269 | 8.323 | 8.152 | 8.207 | 515,853 | -0.07(-0.85%) |
Apr 05, 2019 | 8.277 | 8.378 | 8.199 | 8.277 | 429,461 | +0.00(+0.00%) |
Apr 04, 2019 | 8.370 | 8.472 | 8.191 | 8.277 | 497,222 | -0.08(-0.93%) |
Apr 03, 2019 | 8.323 | 8.479 | 8.316 | 8.355 | 523,207 | +0.01(+0.09%) |
Apr 02, 2019 | 8.409 | 8.417 | 8.230 | 8.347 | 591,270 | -0.08(-0.93%) |
Apr 01, 2019 | 8.440 | 8.456 | 8.261 | 8.425 | 651,169 | +0.01(+0.09%) |
Mar 29, 2019 | 8.440 | 8.456 | 8.284 | 8.417 | 512,350 | +0.02(+0.28%) |
Mar 28, 2019 | 8.300 | 8.440 | 8.300 | 8.394 | 285,204 | +0.05(+0.65%) |
Mar 27, 2019 | 8.347 | 8.406 | 8.261 | 8.339 | 386,969 | +0.00(+0.00%) |
Mar 26, 2019 | 8.316 | 8.526 | 8.291 | 8.339 | 424,270 | +0.02(+0.19%) |
Mar 25, 2019 | 8.409 | 8.456 | 8.205 | 8.323 | 301,692 | -0.05(-0.65%) |
Mar 22, 2019 | 8.659 | 8.690 | 8.323 | 8.378 | 541,477 | -0.30(-3.41%) |
Mar 21, 2019 | 8.526 | 8.752 | 8.495 | 8.674 | 600,727 | +0.14(+1.64%) |
Mar 20, 2019 | 8.394 | 8.721 | 8.394 | 8.534 | 680,633 | +0.11(+1.30%) |
Mar 19, 2019 | 8.534 | 8.596 | 8.331 | 8.425 | 844,694 | -0.13(-1.55%) |
Mar 18, 2019 | 8.651 | 8.768 | 8.433 | 8.557 | 1,014,420 | -0.12(-1.35%) |
Mar 15, 2019 | 8.651 | 8.721 | 8.542 | 8.674 | 935,781 | +0.03(+0.36%) |
Mar 14, 2019 | 8.635 | 8.853 | 8.573 | 8.643 | 1,099,927 | +0.03(+0.36%) |
Mar 13, 2019 | 8.534 | 8.729 | 8.464 | 8.612 | 1,109,113 | +0.11(+1.28%) |
Mar 12, 2019 | 8.456 | 8.612 | 8.362 | 8.503 | 565,890 | +0.05(+0.55%) |
Mar 11, 2019 | 8.300 | 8.538 | 8.300 | 8.456 | 567,463 | +0.12(+1.40%) |
Mar 08, 2019 | 8.378 | 8.472 | 8.214 | 8.339 | 538,783 | -0.05(-0.56%) |
Mar 07, 2019 | 8.347 | 8.666 | 8.347 | 8.386 | 703,319 | -0.02(-0.26%) |
Mar 06, 2019 | 8.161 | 8.578 | 8.076 | 8.408 | 1,287,715 | +0.25(+3.03%) |
Mar 05, 2019 | 8.222 | 8.346 | 8.137 | 8.161 | 849,253 | -0.10(-1.22%) |
Mar 04, 2019 | 8.222 | 8.439 | 8.006 | 8.261 | 585,810 | +0.04(+0.47%) |