Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.211 | 7.657 | 7.013 | 7.093 | 35,958 | -0.17(-2.38%) |
May 30, 2019 | 7.357 | 7.357 | 7.014 | 7.266 | 25,892 | -0.08(-1.11%) |
May 29, 2019 | 7.530 | 7.530 | 7.348 | 7.348 | 69,344 | -0.22(-2.88%) |
May 28, 2019 | 8.075 | 8.075 | 6.993 | 7.566 | 50,681 | -0.15(-2.00%) |
May 24, 2019 | 7.730 | 8.712 | 7.684 | 7.721 | 49,044 | +0.04(+0.47%) |
May 23, 2019 | 8.103 | 8.366 | 7.639 | 7.684 | 36,220 | -0.46(-5.69%) |
May 22, 2019 | 8.366 | 8.421 | 8.093 | 8.148 | 73,685 | -0.23(-2.71%) |
May 21, 2019 | 8.366 | 8.530 | 8.357 | 8.375 | 50,309 | -0.02(-0.22%) |
May 20, 2019 | 8.566 | 8.566 | 8.357 | 8.394 | 32,853 | -0.25(-2.94%) |
May 17, 2019 | 8.721 | 8.821 | 8.648 | 8.648 | 53,663 | -0.05(-0.63%) |
May 16, 2019 | 8.685 | 8.766 | 8.666 | 8.703 | 138,585 | +0.03(+0.31%) |
May 15, 2019 | 8.566 | 8.789 | 8.566 | 8.675 | 40,522 | +0.03(+0.32%) |
May 14, 2019 | 8.630 | 8.657 | 8.598 | 8.648 | 50,693 | +0.05(+0.53%) |
May 13, 2019 | 8.594 | 8.621 | 8.521 | 8.603 | 12,120 | -0.05(-0.63%) |
May 10, 2019 | 8.648 | 8.657 | 8.648 | 8.657 | 5,278 | -0.04(-0.42%) |
May 09, 2019 | 8.621 | 8.694 | 8.366 | 8.694 | 49,553 | +0.35(+4.14%) |
May 08, 2019 | 8.503 | 8.503 | 8.348 | 8.348 | 14,028 | -0.08(-0.97%) |
May 07, 2019 | 8.348 | 8.766 | 8.348 | 8.430 | 36,017 | +0.08(+0.98%) |
May 06, 2019 | 8.484 | 8.575 | 8.348 | 8.348 | 54,298 | -0.27(-3.16%) |
May 03, 2019 | 8.457 | 8.630 | 8.454 | 8.621 | 20,123 | +0.12(+1.39%) |
May 02, 2019 | 8.530 | 8.584 | 8.457 | 8.503 | 31,367 | -0.05(-0.53%) |
May 01, 2019 | 8.548 | 8.648 | 8.475 | 8.548 | 16,329 | -0.05(-0.63%) |
Apr 30, 2019 | 8.621 | 8.639 | 8.575 | 8.603 | 19,323 | +0.00(+0.03%) |
Apr 29, 2019 | 8.510 | 8.646 | 8.419 | 8.600 | 50,312 | +0.05(+0.53%) |
Apr 26, 2019 | 8.609 | 8.632 | 8.546 | 8.555 | 45,730 | -0.05(-0.53%) |
Apr 25, 2019 | 8.637 | 8.646 | 8.600 | 8.600 | 27,754 | -0.05(-0.52%) |
Apr 24, 2019 | 8.600 | 8.673 | 8.580 | 8.646 | 25,044 | +0.03(+0.32%) |
Apr 23, 2019 | 8.519 | 8.673 | 8.519 | 8.619 | 101,664 | +0.05(+0.63%) |
Apr 22, 2019 | 8.600 | 8.605 | 8.474 | 8.564 | 32,183 | -0.03(-0.32%) |
Apr 18, 2019 | 8.456 | 8.600 | 8.456 | 8.591 | 69,258 | +0.11(+1.28%) |
Apr 17, 2019 | 8.419 | 8.655 | 8.419 | 8.483 | 48,110 | +0.06(+0.75%) |
Apr 16, 2019 | 8.437 | 8.510 | 8.374 | 8.419 | 12,755 | -0.02(-0.21%) |
Apr 15, 2019 | 8.582 | 8.582 | 8.437 | 8.437 | 19,488 | -0.10(-1.17%) |
Apr 12, 2019 | 8.410 | 8.673 | 8.410 | 8.537 | 39,323 | +0.14(+1.62%) |
Apr 11, 2019 | 8.465 | 8.523 | 8.338 | 8.401 | 15,018 | -0.08(-0.96%) |
Apr 10, 2019 | 8.320 | 8.546 | 8.311 | 8.483 | 154,059 | +0.17(+2.07%) |
Apr 09, 2019 | 8.428 | 8.465 | 8.302 | 8.311 | 24,761 | -0.12(-1.40%) |
Apr 08, 2019 | 8.483 | 8.555 | 8.311 | 8.428 | 93,467 | -0.04(-0.43%) |
Apr 05, 2019 | 8.474 | 8.542 | 8.456 | 8.465 | 24,522 | -0.01(-0.11%) |
Apr 04, 2019 | 8.474 | 8.564 | 8.456 | 8.474 | 55,321 | +0.03(+0.32%) |
Apr 03, 2019 | 8.456 | 8.510 | 8.372 | 8.447 | 16,284 | -0.11(-1.27%) |
Apr 02, 2019 | 8.284 | 8.555 | 8.284 | 8.555 | 35,170 | +0.24(+2.83%) |
Apr 01, 2019 | 8.551 | 8.551 | 8.057 | 8.320 | 17,769 | -0.24(-2.75%) |
Mar 29, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 38,440 | +0.01(+0.11%) |
Mar 28, 2019 | 8.582 | 8.582 | 8.496 | 8.546 | 3,205 | -0.04(-0.42%) |
Mar 27, 2019 | 8.546 | 8.582 | 8.546 | 8.582 | 28,028 | +0.03(+0.32%) |
Mar 26, 2019 | 8.655 | 8.655 | 8.555 | 8.555 | 8,349 | +0.00(+0.00%) |
Mar 25, 2019 | 8.555 | 8.600 | 8.537 | 8.555 | 12,514 | +0.00(+0.00%) |
Mar 22, 2019 | 8.528 | 8.609 | 8.519 | 8.555 | 80,525 | +0.04(+0.43%) |
Mar 21, 2019 | 8.555 | 8.861 | 8.501 | 8.519 | 103,121 | +0.01(+0.11%) |
Mar 20, 2019 | 8.465 | 8.609 | 8.465 | 8.510 | 77,671 | +0.04(+0.43%) |
Mar 19, 2019 | 8.555 | 8.555 | 8.465 | 8.474 | 140,940 | -0.06(-0.74%) |
Mar 18, 2019 | 8.456 | 8.582 | 8.456 | 8.537 | 82,124 | +0.03(+0.32%) |
Mar 15, 2019 | 8.465 | 8.818 | 8.265 | 8.510 | 149,894 | +0.09(+1.08%) |
Mar 14, 2019 | 8.401 | 8.926 | 8.329 | 8.419 | 56,899 | +0.02(+0.22%) |
Mar 13, 2019 | 8.646 | 8.664 | 8.184 | 8.401 | 23,076 | +0.20(+2.43%) |
Mar 12, 2019 | 8.329 | 9.524 | 8.175 | 8.202 | 21,916 | -0.03(-0.33%) |
Mar 11, 2019 | 8.700 | 8.890 | 8.148 | 8.229 | 33,756 | -0.48(-5.51%) |
Mar 08, 2019 | 8.872 | 9.144 | 8.700 | 8.709 | 53,462 | -0.16(-1.84%) |
Mar 07, 2019 | 9.080 | 9.374 | 8.383 | 8.872 | 10,463 | -0.45(-4.85%) |
Mar 06, 2019 | 9.370 | 9.651 | 9.325 | 9.325 | 22,835 | -0.05(-0.48%) |
Mar 05, 2019 | 9.334 | 9.370 | 9.325 | 9.370 | 2,395 | -0.07(-0.77%) |
Mar 04, 2019 | 9.506 | 9.728 | 9.352 | 9.442 | 13,515 | -0.03(-0.29%) |