Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.560 | 8.560 | 7.969 | 8.265 | 281,415 | -0.44(-5.08%) |
May 30, 2019 | 8.486 | 8.855 | 8.486 | 8.707 | 125,413 | +0.00(+0.00%) |
May 29, 2019 | 9.003 | 9.150 | 8.412 | 8.707 | 212,219 | -0.37(-4.07%) |
May 28, 2019 | 9.150 | 9.519 | 9.003 | 9.076 | 115,631 | -0.22(-2.38%) |
May 24, 2019 | 8.855 | 9.298 | 8.855 | 9.298 | 116,097 | +0.30(+3.28%) |
May 23, 2019 | 9.593 | 9.814 | 8.781 | 9.003 | 397,842 | -0.96(-9.63%) |
May 22, 2019 | 10.33 | 10.33 | 9.888 | 9.962 | 181,412 | -0.30(-2.88%) |
May 21, 2019 | 10.18 | 10.40 | 10.15 | 10.26 | 156,779 | +0.00(+0.00%) |
May 20, 2019 | 10.18 | 10.33 | 9.888 | 10.26 | 201,824 | +0.22(+2.21%) |
May 17, 2019 | 10.18 | 10.40 | 9.814 | 10.04 | 163,081 | -0.30(-2.86%) |
May 16, 2019 | 10.33 | 10.48 | 10.11 | 10.33 | 281,362 | +0.00(+0.00%) |
May 15, 2019 | 9.224 | 10.40 | 9.150 | 10.33 | 655,076 | +1.11(+12.00%) |
May 14, 2019 | 9.076 | 9.371 | 8.855 | 9.224 | 413,089 | +0.37(+4.17%) |
May 13, 2019 | 9.224 | 9.224 | 8.560 | 8.855 | 228,683 | -0.37(-4.00%) |
May 10, 2019 | 8.781 | 9.224 | 8.707 | 9.224 | 420,307 | +0.59(+6.84%) |
May 09, 2019 | 8.560 | 8.781 | 8.560 | 8.634 | 177,437 | +0.00(+0.00%) |
May 08, 2019 | 8.634 | 8.855 | 8.597 | 8.634 | 161,371 | -0.07(-0.85%) |
May 07, 2019 | 8.781 | 8.929 | 8.634 | 8.707 | 254,330 | -0.15(-1.67%) |
May 06, 2019 | 8.707 | 9.003 | 8.560 | 8.855 | 198,824 | -0.15(-1.64%) |
May 03, 2019 | 8.781 | 9.224 | 8.707 | 9.003 | 373,893 | +0.30(+3.39%) |
May 02, 2019 | 7.969 | 8.707 | 7.896 | 8.707 | 788,778 | +0.74(+9.26%) |
May 01, 2019 | 7.969 | 8.043 | 7.896 | 7.969 | 109,079 | -0.07(-0.92%) |
Apr 30, 2019 | 7.969 | 8.117 | 7.896 | 8.043 | 261,345 | +0.07(+0.93%) |
Apr 29, 2019 | 7.896 | 8.043 | 7.748 | 7.969 | 312,866 | +0.07(+0.93%) |
Apr 26, 2019 | 7.822 | 7.969 | 7.748 | 7.896 | 134,663 | +0.07(+0.94%) |
Apr 25, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 168,621 | -0.07(-0.93%) |
Apr 24, 2019 | 7.969 | 7.969 | 7.775 | 7.896 | 130,175 | +0.00(+0.00%) |
Apr 23, 2019 | 7.969 | 7.969 | 7.822 | 7.896 | 93,147 | +0.00(+0.00%) |
Apr 22, 2019 | 7.748 | 7.969 | 7.674 | 7.896 | 107,547 | +0.22(+2.88%) |
Apr 18, 2019 | 7.748 | 7.896 | 7.600 | 7.674 | 156,793 | -0.07(-0.95%) |
Apr 17, 2019 | 7.896 | 8.043 | 7.674 | 7.748 | 344,118 | -0.15(-1.87%) |
Apr 16, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 240,690 | +0.00(+0.00%) |
Apr 15, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 192,433 | +0.07(+0.94%) |
Apr 12, 2019 | 8.043 | 8.191 | 7.822 | 7.822 | 291,268 | -0.15(-1.85%) |
Apr 11, 2019 | 7.527 | 7.969 | 7.453 | 7.969 | 370,481 | +0.52(+6.93%) |
Apr 10, 2019 | 7.232 | 7.748 | 7.232 | 7.453 | 338,755 | +0.22(+3.06%) |
Apr 09, 2019 | 7.305 | 7.363 | 7.158 | 7.232 | 67,802 | -0.10(-1.42%) |
Apr 08, 2019 | 7.217 | 7.453 | 7.136 | 7.336 | 151,372 | +0.12(+1.65%) |
Apr 05, 2019 | 7.010 | 7.232 | 7.010 | 7.217 | 93,791 | +0.28(+4.03%) |
Apr 04, 2019 | 7.059 | 7.133 | 6.877 | 6.937 | 121,809 | -0.11(-1.61%) |
Apr 03, 2019 | 7.084 | 7.144 | 6.951 | 7.051 | 82,064 | +0.00(+0.00%) |
Apr 02, 2019 | 6.936 | 7.187 | 6.936 | 7.051 | 75,324 | -0.08(-1.07%) |
Apr 01, 2019 | 7.106 | 7.232 | 7.003 | 7.127 | 64,317 | -0.03(-0.44%) |
Mar 29, 2019 | 7.084 | 7.344 | 7.012 | 7.158 | 167,730 | +0.14(+2.02%) |
Mar 28, 2019 | 7.068 | 7.158 | 6.863 | 7.017 | 96,799 | -0.06(-0.90%) |
Mar 27, 2019 | 7.019 | 7.149 | 6.871 | 7.080 | 173,670 | +0.06(+0.89%) |
Mar 26, 2019 | 7.010 | 7.232 | 7.010 | 7.018 | 148,711 | -0.03(-0.36%) |
Mar 25, 2019 | 7.121 | 7.194 | 6.875 | 7.043 | 240,391 | -0.06(-0.78%) |
Mar 22, 2019 | 7.232 | 7.379 | 7.012 | 7.098 | 195,673 | -0.27(-3.72%) |
Mar 21, 2019 | 7.232 | 7.452 | 7.167 | 7.372 | 184,440 | +0.14(+1.95%) |
Mar 20, 2019 | 7.305 | 7.305 | 7.096 | 7.232 | 146,037 | -0.15(-2.00%) |
Mar 19, 2019 | 7.379 | 7.453 | 7.305 | 7.379 | 194,127 | +0.00(+0.00%) |
Mar 18, 2019 | 7.379 | 7.453 | 7.231 | 7.379 | 216,181 | +0.00(+0.00%) |
Mar 15, 2019 | 7.372 | 7.453 | 7.106 | 7.379 | 261,481 | +0.05(+0.73%) |
Mar 14, 2019 | 7.350 | 7.453 | 7.160 | 7.326 | 187,476 | -0.05(-0.72%) |
Mar 13, 2019 | 7.527 | 7.600 | 7.025 | 7.379 | 165,720 | -0.07(-0.99%) |
Mar 12, 2019 | 7.268 | 7.674 | 7.234 | 7.453 | 133,026 | +0.17(+2.29%) |
Mar 11, 2019 | 7.232 | 7.309 | 7.029 | 7.286 | 122,563 | +0.08(+1.04%) |
Mar 08, 2019 | 7.246 | 7.322 | 7.084 | 7.211 | 179,872 | +0.13(+1.79%) |
Mar 07, 2019 | 7.527 | 7.600 | 7.084 | 7.084 | 295,798 | -0.37(-4.95%) |
Mar 06, 2019 | 7.969 | 8.043 | 7.453 | 7.453 | 238,533 | -0.52(-6.48%) |
Mar 05, 2019 | 7.896 | 8.043 | 7.822 | 7.969 | 72,260 | +0.07(+0.93%) |
Mar 04, 2019 | 7.969 | 8.043 | 7.822 | 7.896 | 271,959 | -0.07(-0.93%) |