Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.386 | 9.386 | 9.148 | 9.148 | 4,745 | -0.14(-1.46%) |
May 30, 2019 | 9.478 | 9.543 | 9.267 | 9.283 | 7,218 | -0.07(-0.78%) |
May 29, 2019 | 9.673 | 9.673 | 9.356 | 9.356 | 7,226 | -0.20(-2.04%) |
May 28, 2019 | 9.836 | 9.836 | 9.551 | 9.551 | 9,376 | -0.21(-2.16%) |
May 24, 2019 | 9.584 | 9.795 | 9.560 | 9.763 | 14,270 | +0.46(+4.89%) |
May 23, 2019 | 9.275 | 9.657 | 9.275 | 9.308 | 7,485 | -0.36(-3.70%) |
May 22, 2019 | 9.641 | 9.706 | 9.373 | 9.665 | 8,480 | -0.01(-0.08%) |
May 21, 2019 | 9.608 | 9.714 | 9.560 | 9.673 | 4,358 | -0.12(-1.24%) |
May 20, 2019 | 9.779 | 9.795 | 9.733 | 9.795 | 4,362 | +0.15(+1.60%) |
May 17, 2019 | 9.405 | 9.795 | 9.202 | 9.641 | 19,436 | +0.21(+2.24%) |
May 16, 2019 | 9.535 | 9.543 | 9.430 | 9.430 | 3,601 | +0.09(+0.96%) |
May 15, 2019 | 9.316 | 9.494 | 9.186 | 9.340 | 4,407 | -0.09(-0.95%) |
May 14, 2019 | 9.234 | 9.497 | 9.234 | 9.430 | 11,707 | +0.32(+3.48%) |
May 13, 2019 | 9.340 | 9.738 | 9.112 | 9.112 | 8,240 | -0.36(-3.78%) |
May 10, 2019 | 9.373 | 9.663 | 9.373 | 9.470 | 4,305 | +0.11(+1.13%) |
May 09, 2019 | 9.639 | 9.639 | 9.356 | 9.364 | 4,599 | -0.24(-2.54%) |
May 08, 2019 | 9.478 | 9.653 | 9.478 | 9.608 | 4,352 | +0.19(+1.98%) |
May 07, 2019 | 9.462 | 9.470 | 9.373 | 9.421 | 5,315 | -0.20(-2.03%) |
May 06, 2019 | 9.747 | 9.779 | 9.616 | 9.616 | 4,194 | -0.18(-1.83%) |
May 03, 2019 | 9.690 | 9.795 | 9.650 | 9.795 | 7,750 | +0.17(+1.77%) |
May 02, 2019 | 9.584 | 9.633 | 9.584 | 9.625 | 3,360 | +0.02(+0.25%) |
May 01, 2019 | 9.421 | 9.673 | 9.421 | 9.600 | 5,032 | -0.19(-1.91%) |
Apr 30, 2019 | 9.803 | 9.803 | 9.604 | 9.787 | 17,140 | -0.05(-0.50%) |
Apr 29, 2019 | 9.698 | 9.836 | 9.698 | 9.836 | 8,188 | +0.28(+2.89%) |
Apr 26, 2019 | 9.478 | 9.560 | 9.389 | 9.560 | 4,182 | +0.19(+1.99%) |
Apr 25, 2019 | 9.438 | 9.438 | 9.373 | 9.373 | 4,319 | -0.16(-1.71%) |
Apr 24, 2019 | 9.385 | 9.747 | 9.385 | 9.535 | 7,352 | +0.11(+1.12%) |
Apr 23, 2019 | 9.186 | 9.430 | 9.186 | 9.430 | 7,550 | +0.20(+2.20%) |
Apr 22, 2019 | 9.218 | 9.551 | 9.169 | 9.226 | 6,615 | -0.12(-1.30%) |
Apr 18, 2019 | 9.121 | 9.348 | 8.982 | 9.348 | 12,055 | -0.18(-1.88%) |
Apr 17, 2019 | 9.755 | 9.795 | 9.527 | 9.527 | 8,115 | -0.19(-1.92%) |
Apr 16, 2019 | 9.747 | 9.795 | 9.673 | 9.714 | 10,690 | +0.03(+0.34%) |
Apr 15, 2019 | 9.330 | 9.795 | 9.330 | 9.681 | 5,289 | +0.24(+2.58%) |
Apr 12, 2019 | 9.560 | 9.673 | 9.438 | 9.438 | 9,595 | -0.11(-1.19%) |
Apr 11, 2019 | 9.763 | 9.800 | 9.551 | 9.551 | 6,459 | -0.26(-2.65%) |
Apr 10, 2019 | 9.755 | 9.974 | 9.225 | 9.812 | 12,873 | +0.16(+1.68%) |
Apr 09, 2019 | 9.982 | 10.04 | 9.649 | 9.649 | 12,389 | -0.13(-1.33%) |
Apr 08, 2019 | 10.03 | 10.03 | 9.779 | 9.779 | 4,405 | -0.30(-2.98%) |
Apr 05, 2019 | 9.590 | 10.15 | 9.590 | 10.08 | 15,869 | +0.25(+2.56%) |
Apr 04, 2019 | 9.620 | 9.878 | 9.584 | 9.828 | 8,343 | +0.25(+2.63%) |
Apr 03, 2019 | 9.568 | 9.625 | 9.116 | 9.576 | 10,017 | +0.09(+0.94%) |
Apr 02, 2019 | 9.486 | 9.527 | 9.234 | 9.486 | 7,395 | +0.13(+1.39%) |
Apr 01, 2019 | 9.031 | 9.742 | 9.031 | 9.356 | 14,551 | +0.28(+3.04%) |
Mar 29, 2019 | 9.348 | 9.348 | 9.031 | 9.080 | 15,131 | -0.32(-3.37%) |
Mar 28, 2019 | 9.568 | 9.616 | 9.348 | 9.397 | 4,734 | +0.04(+0.43%) |
Mar 27, 2019 | 9.568 | 9.592 | 9.348 | 9.356 | 6,996 | -0.11(-1.20%) |
Mar 26, 2019 | 9.397 | 9.470 | 9.348 | 9.470 | 7,007 | +0.08(+0.87%) |
Mar 25, 2019 | 9.356 | 9.592 | 9.356 | 9.389 | 5,899 | +0.02(+0.17%) |
Mar 22, 2019 | 9.673 | 9.942 | 9.364 | 9.373 | 26,817 | -0.30(-3.11%) |
Mar 21, 2019 | 9.551 | 9.763 | 9.421 | 9.673 | 19,792 | -0.07(-0.75%) |
Mar 20, 2019 | 9.894 | 10.01 | 9.641 | 9.747 | 9,768 | +0.21(+2.22%) |
Mar 19, 2019 | 9.470 | 9.714 | 9.470 | 9.535 | 9,856 | -0.05(-0.51%) |
Mar 18, 2019 | 9.527 | 9.600 | 9.340 | 9.584 | 10,994 | +0.11(+1.20%) |
Mar 15, 2019 | 9.324 | 9.657 | 9.324 | 9.470 | 43,179 | +0.11(+1.22%) |
Mar 14, 2019 | 9.714 | 9.714 | 9.275 | 9.356 | 7,138 | -0.24(-2.46%) |
Mar 13, 2019 | 9.498 | 9.730 | 9.498 | 9.592 | 6,379 | -0.06(-0.59%) |
Mar 12, 2019 | 9.592 | 9.649 | 9.397 | 9.649 | 14,295 | +0.11(+1.19%) |
Mar 11, 2019 | 9.462 | 9.535 | 9.413 | 9.535 | 6,916 | +0.30(+3.26%) |
Mar 08, 2019 | 9.348 | 9.535 | 9.218 | 9.234 | 13,901 | -0.13(-1.43%) |
Mar 07, 2019 | 9.417 | 9.529 | 9.272 | 9.369 | 14,218 | +0.09(+0.95%) |
Mar 06, 2019 | 9.537 | 9.634 | 9.200 | 9.280 | 18,969 | -0.18(-1.95%) |
Mar 05, 2019 | 9.457 | 9.650 | 9.224 | 9.465 | 5,194 | -0.09(-0.93%) |
Mar 04, 2019 | 9.755 | 9.755 | 9.393 | 9.553 | 5,861 | -0.22(-2.22%) |