Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.936 | 9.936 | 9.806 | 9.844 | 225,100 | -0.07(-0.75%) |
May 30, 2019 | 10.08 | 10.12 | 9.881 | 9.918 | 336,522 | -0.17(-1.65%) |
May 29, 2019 | 10.16 | 10.20 | 10.07 | 10.08 | 103,297 | -0.13(-1.27%) |
May 28, 2019 | 10.27 | 10.29 | 10.20 | 10.21 | 170,753 | -0.06(-0.54%) |
May 24, 2019 | 10.25 | 10.32 | 10.20 | 10.27 | 151,490 | +0.02(+0.18%) |
May 23, 2019 | 10.40 | 10.40 | 10.12 | 10.25 | 291,096 | -0.17(-1.60%) |
May 22, 2019 | 10.45 | 10.49 | 10.38 | 10.42 | 72,618 | -0.04(-0.35%) |
May 21, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 114,901 | +0.00(+0.00%) |
May 20, 2019 | 10.49 | 10.53 | 10.40 | 10.45 | 166,753 | -0.02(-0.18%) |
May 17, 2019 | 10.60 | 10.64 | 10.40 | 10.47 | 426,475 | -0.09(-0.88%) |
May 16, 2019 | 10.31 | 10.64 | 10.27 | 10.57 | 562,306 | +0.24(+2.33%) |
May 15, 2019 | 10.18 | 10.32 | 10.05 | 10.32 | 338,947 | +0.09(+0.90%) |
May 14, 2019 | 10.16 | 10.23 | 10.08 | 10.23 | 239,389 | +0.06(+0.55%) |
May 13, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 195,413 | +0.00(+0.00%) |
May 10, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 271,850 | +0.04(+0.37%) |
May 09, 2019 | 10.25 | 10.25 | 9.992 | 10.14 | 291,483 | -0.06(-0.55%) |
May 08, 2019 | 9.899 | 10.22 | 9.899 | 10.20 | 757,067 | +0.44(+4.55%) |
May 07, 2019 | 9.658 | 9.769 | 9.658 | 9.751 | 149,725 | +0.04(+0.38%) |
May 06, 2019 | 9.677 | 9.751 | 9.590 | 9.714 | 83,105 | -0.04(-0.38%) |
May 03, 2019 | 9.788 | 9.844 | 9.751 | 9.751 | 83,338 | -0.06(-0.57%) |
May 02, 2019 | 9.769 | 9.844 | 9.714 | 9.806 | 161,863 | +0.06(+0.57%) |
May 01, 2019 | 9.751 | 9.788 | 9.677 | 9.751 | 227,873 | -0.02(-0.19%) |
Apr 30, 2019 | 9.769 | 9.844 | 9.714 | 9.769 | 153,875 | -0.04(-0.38%) |
Apr 29, 2019 | 9.806 | 9.844 | 9.732 | 9.806 | 133,899 | +0.09(+0.95%) |
Apr 26, 2019 | 9.769 | 9.788 | 9.695 | 9.714 | 116,684 | -0.02(-0.19%) |
Apr 25, 2019 | 9.806 | 9.844 | 9.732 | 9.732 | 149,759 | -0.07(-0.75%) |
Apr 24, 2019 | 9.844 | 9.918 | 9.788 | 9.806 | 158,889 | +0.00(+0.00%) |
Apr 23, 2019 | 9.714 | 9.844 | 9.714 | 9.806 | 112,446 | +0.06(+0.57%) |
Apr 22, 2019 | 9.621 | 9.769 | 9.492 | 9.751 | 131,600 | +0.09(+0.96%) |
Apr 18, 2019 | 9.658 | 9.714 | 9.621 | 9.658 | 106,578 | -0.02(-0.19%) |
Apr 17, 2019 | 9.714 | 9.729 | 9.658 | 9.677 | 60,334 | -0.04(-0.38%) |
Apr 16, 2019 | 9.695 | 9.751 | 9.677 | 9.714 | 111,153 | +0.02(+0.19%) |
Apr 15, 2019 | 9.751 | 9.769 | 9.677 | 9.695 | 79,153 | -0.04(-0.38%) |
Apr 12, 2019 | 9.788 | 9.825 | 9.714 | 9.732 | 64,692 | -0.04(-0.38%) |
Apr 11, 2019 | 9.844 | 9.844 | 9.732 | 9.769 | 108,633 | -0.07(-0.75%) |
Apr 10, 2019 | 9.769 | 9.862 | 9.769 | 9.844 | 285,075 | +0.09(+0.95%) |
Apr 09, 2019 | 9.769 | 9.862 | 9.751 | 9.751 | 107,545 | -0.06(-0.57%) |
Apr 08, 2019 | 9.788 | 9.851 | 9.769 | 9.806 | 136,762 | +0.04(+0.38%) |
Apr 05, 2019 | 9.658 | 9.811 | 9.658 | 9.769 | 257,474 | +0.09(+0.96%) |
Apr 04, 2019 | 9.603 | 9.714 | 9.492 | 9.677 | 196,213 | +0.07(+0.77%) |
Apr 03, 2019 | 9.677 | 9.677 | 9.584 | 9.603 | 114,525 | -0.06(-0.57%) |
Apr 02, 2019 | 9.695 | 9.723 | 9.640 | 9.658 | 149,825 | -0.02(-0.19%) |
Apr 01, 2019 | 9.658 | 9.714 | 9.603 | 9.677 | 329,470 | +0.09(+0.97%) |
Mar 29, 2019 | 9.677 | 9.695 | 9.584 | 9.584 | 261,905 | -0.06(-0.58%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.492 | 9.640 | 272,797 | +0.15(+1.56%) |
Mar 27, 2019 | 9.566 | 9.584 | 9.492 | 9.492 | 203,179 | -0.04(-0.39%) |
Mar 26, 2019 | 9.529 | 9.575 | 9.510 | 9.529 | 111,874 | +0.04(+0.39%) |
Mar 25, 2019 | 9.529 | 9.566 | 9.455 | 9.492 | 111,601 | -0.06(-0.58%) |
Mar 22, 2019 | 9.584 | 9.594 | 9.492 | 9.547 | 121,224 | -0.06(-0.58%) |
Mar 21, 2019 | 9.547 | 9.603 | 9.520 | 9.603 | 73,216 | +0.06(+0.58%) |
Mar 20, 2019 | 9.640 | 9.640 | 9.492 | 9.547 | 102,172 | -0.09(-0.96%) |
Mar 19, 2019 | 9.677 | 9.751 | 9.612 | 9.640 | 208,269 | -0.02(-0.19%) |
Mar 18, 2019 | 9.640 | 9.695 | 9.603 | 9.658 | 162,135 | +0.02(+0.19%) |
Mar 15, 2019 | 9.603 | 9.640 | 9.510 | 9.640 | 281,254 | +0.02(+0.19%) |
Mar 14, 2019 | 9.510 | 9.658 | 9.455 | 9.621 | 220,141 | +0.14(+1.46%) |
Mar 13, 2019 | 9.501 | 9.501 | 9.437 | 9.483 | 179,356 | +0.00(+0.00%) |
Mar 12, 2019 | 9.483 | 9.501 | 9.428 | 9.483 | 287,599 | +0.00(+0.00%) |
Mar 11, 2019 | 9.410 | 9.537 | 9.410 | 9.483 | 137,609 | +0.11(+1.16%) |
Mar 08, 2019 | 9.428 | 9.465 | 9.301 | 9.374 | 218,098 | -0.07(-0.77%) |
Mar 07, 2019 | 9.446 | 9.510 | 9.392 | 9.446 | 242,501 | +0.00(+0.00%) |
Mar 06, 2019 | 9.410 | 9.519 | 9.410 | 9.446 | 253,739 | -0.02(-0.19%) |
Mar 05, 2019 | 9.519 | 9.519 | 9.428 | 9.465 | 275,972 | -0.05(-0.57%) |
Mar 04, 2019 | 9.392 | 9.592 | 9.356 | 9.519 | 283,709 | +0.15(+1.55%) |