Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.087 | 9.152 | 9.078 | 9.124 | 33,970 | +0.01(+0.10%) |
May 30, 2019 | 9.152 | 9.152 | 9.087 | 9.115 | 25,966 | -0.04(-0.41%) |
May 29, 2019 | 9.097 | 9.210 | 9.097 | 9.152 | 22,652 | +0.03(+0.30%) |
May 28, 2019 | 9.183 | 9.189 | 9.115 | 9.124 | 23,955 | -0.02(-0.20%) |
May 24, 2019 | 9.152 | 9.180 | 9.097 | 9.143 | 42,166 | -0.06(-0.60%) |
May 23, 2019 | 9.273 | 9.273 | 9.143 | 9.199 | 91,787 | -0.13(-1.39%) |
May 22, 2019 | 9.050 | 9.328 | 9.004 | 9.328 | 245,545 | +0.27(+2.97%) |
May 21, 2019 | 9.097 | 9.180 | 9.059 | 9.059 | 42,118 | -0.03(-0.31%) |
May 20, 2019 | 9.106 | 9.106 | 9.032 | 9.087 | 30,874 | +0.01(+0.10%) |
May 17, 2019 | 9.087 | 9.097 | 9.036 | 9.078 | 36,558 | +0.00(+0.00%) |
May 16, 2019 | 9.134 | 9.134 | 9.069 | 9.078 | 22,074 | -0.01(-0.10%) |
May 15, 2019 | 9.069 | 9.133 | 9.032 | 9.087 | 18,111 | +0.05(+0.51%) |
May 14, 2019 | 9.032 | 9.078 | 9.004 | 9.041 | 49,353 | +0.04(+0.41%) |
May 13, 2019 | 9.022 | 9.069 | 8.994 | 9.004 | 45,494 | -0.05(-0.51%) |
May 10, 2019 | 9.134 | 9.180 | 9.022 | 9.050 | 30,950 | -0.05(-0.50%) |
May 09, 2019 | 9.170 | 9.170 | 9.077 | 9.096 | 15,058 | -0.01(-0.10%) |
May 08, 2019 | 9.077 | 9.142 | 9.077 | 9.105 | 30,862 | +0.03(+0.31%) |
May 07, 2019 | 9.142 | 9.150 | 9.077 | 9.077 | 18,975 | -0.11(-1.21%) |
May 06, 2019 | 9.151 | 9.188 | 9.090 | 9.188 | 28,910 | +0.05(+0.51%) |
May 03, 2019 | 9.188 | 9.188 | 9.110 | 9.142 | 47,865 | -0.05(-0.50%) |
May 02, 2019 | 9.052 | 9.188 | 9.052 | 9.188 | 32,084 | +0.08(+0.91%) |
May 01, 2019 | 9.096 | 9.114 | 9.086 | 9.105 | 59,035 | +0.00(+0.00%) |
Apr 30, 2019 | 9.040 | 9.114 | 9.040 | 9.105 | 41,948 | +0.05(+0.51%) |
Apr 29, 2019 | 8.985 | 9.068 | 8.966 | 9.059 | 38,918 | +0.06(+0.62%) |
Apr 26, 2019 | 8.902 | 9.040 | 8.902 | 9.003 | 76,455 | +0.06(+0.62%) |
Apr 25, 2019 | 8.976 | 8.985 | 8.929 | 8.948 | 48,453 | -0.02(-0.21%) |
Apr 24, 2019 | 8.976 | 8.985 | 8.911 | 8.966 | 76,957 | +0.00(+0.00%) |
Apr 23, 2019 | 8.957 | 8.976 | 8.939 | 8.966 | 56,743 | +0.02(+0.21%) |
Apr 22, 2019 | 8.902 | 8.976 | 8.902 | 8.948 | 42,711 | +0.00(+0.00%) |
Apr 18, 2019 | 9.022 | 9.022 | 8.865 | 8.948 | 102,445 | -0.03(-0.31%) |
Apr 17, 2019 | 9.049 | 9.049 | 8.920 | 8.976 | 65,142 | +0.00(+0.00%) |
Apr 16, 2019 | 9.096 | 9.114 | 8.976 | 8.976 | 46,346 | -0.13(-1.42%) |
Apr 15, 2019 | 9.031 | 9.133 | 8.985 | 9.105 | 45,707 | +0.03(+0.36%) |
Apr 12, 2019 | 9.096 | 9.096 | 9.050 | 9.073 | 33,895 | -0.01(-0.10%) |
Apr 11, 2019 | 9.055 | 9.082 | 9.013 | 9.082 | 51,227 | -0.00(-0.05%) |
Apr 10, 2019 | 9.059 | 9.179 | 9.038 | 9.086 | 84,579 | +0.08(+0.93%) |
Apr 09, 2019 | 9.012 | 9.021 | 8.956 | 9.002 | 85,124 | +0.02(+0.20%) |
Apr 08, 2019 | 8.947 | 9.012 | 8.947 | 8.984 | 50,589 | +0.00(+0.00%) |
Apr 05, 2019 | 8.966 | 9.012 | 8.966 | 8.984 | 41,977 | +0.00(+0.00%) |
Apr 04, 2019 | 8.947 | 9.012 | 8.929 | 8.984 | 91,515 | +0.05(+0.51%) |
Apr 03, 2019 | 8.901 | 8.938 | 8.883 | 8.938 | 38,493 | +0.05(+0.52%) |
Apr 02, 2019 | 8.956 | 9.094 | 8.837 | 8.892 | 125,865 | -0.09(-1.02%) |
Apr 01, 2019 | 8.936 | 9.058 | 8.936 | 8.984 | 50,469 | +0.05(+0.51%) |
Mar 29, 2019 | 8.874 | 8.993 | 8.864 | 8.938 | 32,624 | +0.08(+0.93%) |
Mar 28, 2019 | 8.809 | 8.874 | 8.809 | 8.855 | 26,976 | +0.06(+0.63%) |
Mar 27, 2019 | 8.883 | 8.937 | 8.791 | 8.800 | 53,947 | -0.09(-1.03%) |
Mar 26, 2019 | 8.848 | 8.966 | 8.848 | 8.892 | 48,602 | +0.04(+0.42%) |
Mar 25, 2019 | 8.846 | 8.874 | 8.810 | 8.855 | 51,846 | +0.02(+0.21%) |
Mar 22, 2019 | 8.864 | 8.864 | 8.800 | 8.837 | 29,688 | -0.05(-0.52%) |
Mar 21, 2019 | 8.846 | 8.883 | 8.828 | 8.883 | 39,014 | +0.08(+0.94%) |
Mar 20, 2019 | 8.763 | 8.846 | 8.763 | 8.800 | 101,262 | +0.06(+0.64%) |
Mar 19, 2019 | 8.984 | 8.984 | 8.699 | 8.744 | 115,106 | -0.21(-2.37%) |
Mar 18, 2019 | 8.938 | 8.984 | 8.837 | 8.956 | 61,307 | +0.07(+0.83%) |
Mar 15, 2019 | 8.855 | 8.947 | 8.855 | 8.883 | 46,544 | +0.01(+0.10%) |
Mar 14, 2019 | 8.892 | 8.901 | 8.874 | 8.874 | 23,885 | -0.01(-0.16%) |
Mar 13, 2019 | 8.920 | 8.920 | 8.874 | 8.887 | 41,086 | +0.00(+0.05%) |
Mar 12, 2019 | 8.913 | 8.913 | 8.818 | 8.883 | 54,766 | -0.02(-0.21%) |
Mar 11, 2019 | 8.929 | 8.966 | 8.874 | 8.901 | 52,581 | +0.00(+0.00%) |
Mar 08, 2019 | 8.883 | 8.938 | 8.874 | 8.901 | 26,534 | +0.07(+0.74%) |
Mar 07, 2019 | 8.882 | 8.882 | 8.818 | 8.836 | 20,971 | +0.00(+0.00%) |
Mar 06, 2019 | 8.854 | 8.864 | 8.772 | 8.836 | 68,665 | -0.03(-0.31%) |
Mar 05, 2019 | 8.882 | 8.913 | 8.836 | 8.863 | 37,622 | -0.03(-0.31%) |
Mar 04, 2019 | 8.930 | 8.930 | 8.885 | 8.891 | 18,706 | -0.02(-0.21%) |