Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.321 | 9.339 | 9.282 | 9.295 | 337,892 | -0.10(-1.02%) |
May 30, 2019 | 9.378 | 9.395 | 9.340 | 9.391 | 169,504 | +0.04(+0.41%) |
May 29, 2019 | 9.410 | 9.410 | 9.308 | 9.353 | 278,988 | -0.10(-1.08%) |
May 28, 2019 | 9.526 | 9.552 | 9.442 | 9.455 | 244,617 | -0.05(-0.54%) |
May 24, 2019 | 9.500 | 9.532 | 9.474 | 9.507 | 176,745 | +0.04(+0.47%) |
May 23, 2019 | 9.519 | 9.526 | 9.430 | 9.462 | 259,315 | -0.11(-1.14%) |
May 22, 2019 | 9.564 | 9.616 | 9.564 | 9.571 | 90,157 | -0.03(-0.33%) |
May 21, 2019 | 9.596 | 9.603 | 9.571 | 9.603 | 119,382 | +0.06(+0.60%) |
May 20, 2019 | 9.583 | 9.583 | 9.532 | 9.545 | 211,934 | -0.06(-0.67%) |
May 17, 2019 | 9.603 | 9.673 | 9.583 | 9.609 | 194,217 | -0.04(-0.40%) |
May 16, 2019 | 9.551 | 9.660 | 9.551 | 9.648 | 155,701 | +0.12(+1.21%) |
May 15, 2019 | 9.468 | 9.555 | 9.443 | 9.532 | 196,248 | +0.02(+0.20%) |
May 14, 2019 | 9.455 | 9.539 | 9.455 | 9.513 | 205,448 | +0.08(+0.88%) |
May 13, 2019 | 9.443 | 9.475 | 9.392 | 9.430 | 343,439 | -0.17(-1.80%) |
May 10, 2019 | 9.513 | 9.609 | 9.462 | 9.602 | 262,019 | +0.07(+0.74%) |
May 09, 2019 | 9.513 | 9.570 | 9.468 | 9.532 | 323,376 | -0.06(-0.60%) |
May 08, 2019 | 9.539 | 9.625 | 9.519 | 9.590 | 233,679 | +0.03(+0.27%) |
May 07, 2019 | 9.685 | 9.694 | 9.519 | 9.564 | 379,918 | -0.19(-1.90%) |
May 06, 2019 | 9.622 | 9.749 | 9.590 | 9.749 | 174,151 | +0.01(+0.13%) |
May 03, 2019 | 9.705 | 9.762 | 9.698 | 9.737 | 123,026 | +0.08(+0.86%) |
May 02, 2019 | 9.685 | 9.717 | 9.641 | 9.654 | 183,333 | -0.06(-0.59%) |
May 01, 2019 | 9.743 | 9.775 | 9.711 | 9.711 | 228,670 | -0.01(-0.13%) |
Apr 30, 2019 | 9.711 | 9.737 | 9.666 | 9.724 | 274,946 | -0.01(-0.07%) |
Apr 29, 2019 | 9.711 | 9.730 | 9.679 | 9.730 | 169,235 | +0.05(+0.53%) |
Apr 26, 2019 | 9.628 | 9.698 | 9.602 | 9.679 | 534,525 | +0.07(+0.73%) |
Apr 25, 2019 | 9.590 | 9.628 | 9.577 | 9.609 | 274,061 | +0.01(+0.07%) |
Apr 24, 2019 | 9.609 | 9.615 | 9.583 | 9.602 | 261,906 | -0.01(-0.07%) |
Apr 23, 2019 | 9.551 | 9.615 | 9.545 | 9.609 | 365,084 | +0.06(+0.60%) |
Apr 22, 2019 | 9.494 | 9.551 | 9.494 | 9.551 | 144,406 | +0.01(+0.13%) |
Apr 18, 2019 | 9.526 | 9.545 | 9.502 | 9.539 | 192,522 | +0.03(+0.27%) |
Apr 17, 2019 | 9.564 | 9.583 | 9.507 | 9.513 | 250,976 | -0.03(-0.27%) |
Apr 16, 2019 | 9.526 | 9.551 | 9.518 | 9.539 | 381,125 | +0.03(+0.27%) |
Apr 15, 2019 | 9.519 | 9.519 | 9.475 | 9.513 | 137,054 | +0.00(+0.00%) |
Apr 12, 2019 | 9.487 | 9.526 | 9.468 | 9.513 | 454,385 | +0.08(+0.81%) |
Apr 11, 2019 | 9.417 | 9.450 | 9.417 | 9.436 | 299,634 | +0.01(+0.10%) |
Apr 10, 2019 | 9.430 | 9.436 | 9.398 | 9.427 | 322,623 | +0.02(+0.17%) |
Apr 09, 2019 | 9.430 | 9.436 | 9.392 | 9.411 | 424,186 | -0.06(-0.61%) |
Apr 08, 2019 | 9.430 | 9.468 | 9.385 | 9.468 | 274,285 | +0.02(+0.20%) |
Apr 05, 2019 | 9.404 | 9.449 | 9.398 | 9.449 | 507,759 | +0.04(+0.48%) |
Apr 04, 2019 | 9.379 | 9.404 | 9.347 | 9.404 | 275,755 | +0.05(+0.55%) |
Apr 03, 2019 | 9.379 | 9.401 | 9.328 | 9.353 | 356,659 | +0.01(+0.07%) |
Apr 02, 2019 | 9.341 | 9.353 | 9.296 | 9.347 | 192,782 | +0.02(+0.21%) |
Apr 01, 2019 | 9.302 | 9.328 | 9.277 | 9.328 | 235,435 | +0.10(+1.11%) |
Mar 29, 2019 | 9.194 | 9.238 | 9.174 | 9.226 | 162,627 | +0.08(+0.84%) |
Mar 28, 2019 | 9.123 | 9.162 | 9.098 | 9.149 | 242,110 | +0.05(+0.56%) |
Mar 27, 2019 | 9.136 | 9.157 | 9.053 | 9.098 | 319,256 | -0.03(-0.28%) |
Mar 26, 2019 | 9.130 | 9.174 | 9.094 | 9.123 | 288,134 | +0.04(+0.49%) |
Mar 25, 2019 | 9.104 | 9.117 | 9.034 | 9.079 | 221,102 | -0.03(-0.28%) |
Mar 22, 2019 | 9.232 | 9.264 | 9.104 | 9.104 | 321,028 | -0.16(-1.72%) |
Mar 21, 2019 | 9.168 | 9.277 | 9.149 | 9.264 | 259,381 | +0.09(+0.97%) |
Mar 20, 2019 | 9.155 | 9.219 | 9.136 | 9.174 | 326,014 | -0.01(-0.07%) |
Mar 19, 2019 | 9.232 | 9.245 | 9.181 | 9.181 | 152,907 | +0.00(+0.00%) |
Mar 18, 2019 | 9.142 | 9.194 | 9.142 | 9.181 | 143,974 | +0.04(+0.49%) |
Mar 15, 2019 | 9.123 | 9.162 | 9.104 | 9.136 | 262,645 | +0.04(+0.42%) |
Mar 14, 2019 | 9.111 | 9.117 | 9.088 | 9.098 | 137,160 | +0.00(+0.00%) |
Mar 13, 2019 | 9.047 | 9.130 | 9.047 | 9.098 | 250,290 | +0.08(+0.85%) |
Mar 12, 2019 | 9.002 | 9.047 | 9.002 | 9.021 | 203,255 | +0.03(+0.36%) |
Mar 11, 2019 | 8.893 | 8.995 | 8.886 | 8.989 | 297,474 | +0.11(+1.22%) |
Mar 08, 2019 | 8.861 | 8.887 | 8.593 | 8.880 | 429,498 | -0.05(-0.57%) |
Mar 07, 2019 | 8.976 | 9.002 | 8.887 | 8.932 | 259,456 | -0.06(-0.71%) |
Mar 06, 2019 | 9.047 | 9.047 | 8.985 | 8.995 | 354,444 | -0.06(-0.71%) |
Mar 05, 2019 | 9.059 | 9.078 | 9.027 | 9.059 | 373,410 | +0.01(+0.07%) |
Mar 04, 2019 | 9.098 | 9.142 | 9.015 | 9.053 | 368,601 | -0.03(-0.35%) |