Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.870 | 10.10 | 9.590 | 9.670 | 476,400 | -0.40(-3.97%) |
May 30, 2019 | 10.24 | 10.40 | 9.980 | 10.07 | 494,701 | -0.18(-1.76%) |
May 29, 2019 | 9.810 | 10.30 | 9.743 | 10.25 | 867,303 | +0.19(+1.89%) |
May 28, 2019 | 9.690 | 10.38 | 9.537 | 10.06 | 1,542,060 | +0.66(+7.02%) |
May 24, 2019 | 9.020 | 9.520 | 9.020 | 9.400 | 341,400 | +0.43(+4.79%) |
May 23, 2019 | 9.350 | 9.370 | 8.890 | 8.970 | 243,064 | -0.52(-5.48%) |
May 22, 2019 | 9.570 | 9.661 | 9.290 | 9.490 | 266,656 | -0.09(-0.94%) |
May 21, 2019 | 9.380 | 9.610 | 9.340 | 9.580 | 328,968 | +0.40(+4.36%) |
May 20, 2019 | 9.100 | 9.400 | 9.000 | 9.180 | 378,296 | +0.04(+0.44%) |
May 17, 2019 | 9.190 | 9.320 | 9.050 | 9.140 | 364,500 | -0.17(-1.83%) |
May 16, 2019 | 9.260 | 9.540 | 9.110 | 9.310 | 892,200 | +0.05(+0.54%) |
May 15, 2019 | 8.450 | 9.530 | 8.410 | 9.260 | 684,751 | +0.71(+8.30%) |
May 14, 2019 | 8.450 | 8.610 | 8.335 | 8.550 | 236,895 | +0.17(+2.03%) |
May 13, 2019 | 8.580 | 8.730 | 8.200 | 8.380 | 361,174 | -0.45(-5.10%) |
May 10, 2019 | 8.830 | 8.875 | 8.580 | 8.830 | 147,800 | -0.06(-0.67%) |
May 09, 2019 | 8.510 | 8.960 | 8.510 | 8.890 | 218,841 | +0.27(+3.13%) |
May 08, 2019 | 8.930 | 8.930 | 8.480 | 8.620 | 267,661 | -0.28(-3.15%) |
May 07, 2019 | 9.180 | 9.315 | 8.850 | 8.900 | 222,822 | -0.39(-4.20%) |
May 06, 2019 | 9.010 | 9.320 | 8.920 | 9.290 | 139,669 | +0.04(+0.43%) |
May 03, 2019 | 9.010 | 9.360 | 8.940 | 9.250 | 348,500 | +0.28(+3.12%) |
May 02, 2019 | 8.310 | 8.980 | 8.300 | 8.970 | 794,157 | +0.97(+12.13%) |
May 01, 2019 | 8.400 | 8.570 | 7.970 | 8.000 | 246,458 | -0.38(-4.53%) |
Apr 30, 2019 | 8.480 | 8.480 | 7.985 | 8.380 | 802,778 | -0.09(-1.06%) |
Apr 29, 2019 | 8.180 | 8.611 | 8.160 | 8.470 | 423,428 | +0.31(+3.80%) |
Apr 26, 2019 | 8.230 | 8.415 | 8.130 | 8.160 | 139,000 | -0.11(-1.33%) |
Apr 25, 2019 | 8.430 | 8.530 | 7.980 | 8.270 | 670,780 | +0.36(+4.55%) |
Apr 24, 2019 | 8.110 | 8.170 | 7.900 | 7.910 | 197,439 | -0.21(-2.59%) |
Apr 23, 2019 | 8.180 | 8.269 | 8.000 | 8.120 | 184,686 | -0.01(-0.12%) |
Apr 22, 2019 | 8.160 | 8.275 | 7.950 | 8.130 | 315,877 | -0.07(-0.85%) |
Apr 18, 2019 | 8.310 | 8.670 | 8.060 | 8.200 | 311,400 | -0.16(-1.91%) |
Apr 17, 2019 | 8.920 | 8.964 | 8.000 | 8.360 | 729,656 | -0.53(-5.96%) |
Apr 16, 2019 | 8.990 | 9.040 | 8.810 | 8.890 | 168,859 | -0.09(-1.00%) |
Apr 15, 2019 | 9.000 | 9.010 | 8.770 | 8.980 | 158,614 | +0.01(+0.11%) |
Apr 12, 2019 | 9.000 | 9.130 | 8.745 | 8.970 | 219,600 | +0.03(+0.34%) |
Apr 11, 2019 | 8.950 | 9.095 | 8.800 | 8.940 | 142,697 | +0.00(+0.00%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.900 | 8.940 | 119,654 | -0.04(-0.45%) |
Apr 09, 2019 | 8.980 | 9.260 | 8.870 | 8.980 | 281,334 | +0.00(+0.00%) |
Apr 08, 2019 | 8.900 | 9.030 | 8.740 | 8.980 | 138,036 | +0.03(+0.34%) |
Apr 05, 2019 | 8.880 | 9.010 | 8.760 | 8.950 | 110,400 | +0.12(+1.36%) |
Apr 04, 2019 | 8.970 | 8.970 | 8.630 | 8.830 | 214,870 | -0.16(-1.78%) |
Apr 03, 2019 | 9.390 | 9.440 | 8.840 | 8.990 | 231,772 | -0.29(-3.12%) |
Apr 02, 2019 | 9.150 | 9.360 | 8.930 | 9.280 | 503,820 | +0.18(+1.98%) |
Apr 01, 2019 | 8.940 | 9.400 | 8.820 | 9.100 | 351,261 | +0.09(+1.00%) |
Mar 29, 2019 | 9.050 | 9.155 | 8.970 | 9.010 | 238,800 | +0.05(+0.56%) |
Mar 28, 2019 | 8.830 | 8.990 | 8.710 | 8.960 | 144,653 | +0.18(+2.05%) |
Mar 27, 2019 | 8.840 | 8.900 | 8.550 | 8.780 | 216,281 | -0.10(-1.13%) |
Mar 26, 2019 | 8.760 | 8.950 | 8.620 | 8.880 | 168,645 | +0.21(+2.42%) |
Mar 25, 2019 | 8.550 | 8.860 | 8.500 | 8.670 | 320,084 | +0.12(+1.40%) |
Mar 22, 2019 | 9.090 | 9.185 | 8.500 | 8.550 | 233,600 | -0.61(-6.66%) |
Mar 21, 2019 | 8.830 | 9.250 | 8.793 | 9.160 | 149,243 | +0.28(+3.15%) |
Mar 20, 2019 | 9.150 | 9.200 | 8.830 | 8.880 | 376,156 | -0.32(-3.48%) |
Mar 19, 2019 | 9.450 | 9.545 | 9.170 | 9.200 | 362,322 | -0.22(-2.34%) |
Mar 18, 2019 | 9.580 | 9.720 | 9.290 | 9.420 | 295,477 | -0.14(-1.46%) |
Mar 15, 2019 | 9.600 | 9.720 | 9.410 | 9.560 | 99,500 | -0.01(-0.10%) |
Mar 14, 2019 | 9.500 | 9.660 | 9.490 | 9.570 | 116,878 | +0.08(+0.84%) |
Mar 13, 2019 | 9.530 | 9.720 | 9.200 | 9.490 | 259,675 | +0.01(+0.11%) |
Mar 12, 2019 | 9.100 | 9.670 | 8.870 | 9.480 | 188,007 | +0.51(+5.69%) |
Mar 11, 2019 | 9.020 | 9.150 | 8.890 | 8.970 | 156,118 | -0.06(-0.66%) |
Mar 08, 2019 | 9.150 | 9.225 | 8.960 | 9.030 | 169,900 | -0.16(-1.74%) |
Mar 07, 2019 | 9.190 | 9.685 | 8.970 | 9.190 | 477,263 | -0.16(-1.71%) |
Mar 06, 2019 | 10.15 | 10.16 | 9.330 | 9.350 | 1,089,376 | -0.77(-7.61%) |
Mar 05, 2019 | 10.45 | 10.51 | 9.870 | 10.12 | 624,197 | -0.38(-3.62%) |
Mar 04, 2019 | 10.99 | 11.15 | 10.46 | 10.50 | 520,738 | -0.43(-3.93%) |