Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.15 | 10.25 | 10.05 | 10.20 | 274,577 | -0.04(-0.44%) |
May 30, 2019 | 9.998 | 10.26 | 9.998 | 10.25 | 462,480 | +0.32(+3.23%) |
May 29, 2019 | 9.998 | 10.08 | 9.927 | 9.927 | 328,987 | -0.11(-1.07%) |
May 28, 2019 | 10.35 | 10.44 | 10.02 | 10.03 | 275,363 | -0.34(-3.27%) |
May 24, 2019 | 10.38 | 10.44 | 10.24 | 10.37 | 139,587 | +0.04(+0.35%) |
May 23, 2019 | 10.19 | 10.49 | 10.18 | 10.34 | 688,822 | +0.03(+0.26%) |
May 22, 2019 | 10.45 | 10.52 | 10.24 | 10.31 | 797,214 | -0.12(-1.11%) |
May 21, 2019 | 10.05 | 10.64 | 10.03 | 10.43 | 1,135,594 | +0.66(+6.76%) |
May 20, 2019 | 9.606 | 9.775 | 9.561 | 9.766 | 204,086 | +0.18(+1.86%) |
May 17, 2019 | 9.588 | 9.668 | 9.445 | 9.588 | 309,670 | -0.06(-0.65%) |
May 16, 2019 | 9.775 | 9.829 | 9.601 | 9.651 | 247,929 | -0.14(-1.46%) |
May 15, 2019 | 9.829 | 10.01 | 9.758 | 9.793 | 400,626 | +0.00(+0.00%) |
May 14, 2019 | 9.606 | 9.815 | 9.579 | 9.793 | 244,398 | +0.13(+1.38%) |
May 13, 2019 | 9.820 | 9.870 | 9.624 | 9.659 | 391,753 | -0.15(-1.55%) |
May 10, 2019 | 9.758 | 9.811 | 9.570 | 9.811 | 313,146 | +0.00(+0.00%) |
May 09, 2019 | 9.829 | 9.900 | 9.597 | 9.811 | 548,799 | -0.07(-0.72%) |
May 08, 2019 | 9.026 | 10.02 | 8.928 | 9.882 | 953,247 | +0.94(+10.47%) |
May 07, 2019 | 8.937 | 8.982 | 8.803 | 8.946 | 343,119 | -0.04(-0.40%) |
May 06, 2019 | 9.035 | 9.098 | 8.964 | 8.982 | 156,021 | -0.20(-2.14%) |
May 03, 2019 | 8.919 | 9.196 | 8.919 | 9.178 | 275,138 | +0.31(+3.52%) |
May 02, 2019 | 8.830 | 8.933 | 8.803 | 8.866 | 173,277 | +0.01(+0.10%) |
May 01, 2019 | 8.821 | 9.025 | 8.821 | 8.857 | 162,884 | +0.02(+0.20%) |
Apr 30, 2019 | 8.848 | 8.919 | 8.781 | 8.839 | 213,226 | -0.03(-0.30%) |
Apr 29, 2019 | 8.857 | 8.937 | 8.830 | 8.866 | 133,179 | +0.03(+0.30%) |
Apr 26, 2019 | 8.830 | 8.937 | 8.794 | 8.839 | 399,365 | +0.01(+0.10%) |
Apr 25, 2019 | 8.919 | 8.937 | 8.768 | 8.830 | 168,668 | -0.12(-1.30%) |
Apr 24, 2019 | 8.937 | 9.160 | 8.928 | 8.946 | 217,700 | +0.01(+0.10%) |
Apr 23, 2019 | 8.607 | 8.991 | 8.607 | 8.937 | 332,753 | +0.33(+3.83%) |
Apr 22, 2019 | 8.660 | 8.705 | 8.467 | 8.607 | 267,471 | -0.09(-1.03%) |
Apr 18, 2019 | 8.589 | 8.741 | 8.576 | 8.696 | 208,988 | +0.09(+1.04%) |
Apr 17, 2019 | 8.607 | 8.652 | 8.527 | 8.607 | 195,666 | +0.01(+0.10%) |
Apr 16, 2019 | 8.553 | 8.660 | 8.500 | 8.598 | 348,949 | +0.04(+0.42%) |
Apr 15, 2019 | 8.589 | 8.607 | 8.509 | 8.562 | 137,077 | +0.00(+0.00%) |
Apr 12, 2019 | 8.616 | 8.660 | 8.473 | 8.562 | 280,968 | -0.04(-0.52%) |
Apr 11, 2019 | 8.678 | 8.705 | 8.357 | 8.607 | 474,753 | -0.07(-0.82%) |
Apr 10, 2019 | 8.553 | 8.750 | 8.438 | 8.678 | 377,945 | +0.18(+2.10%) |
Apr 09, 2019 | 8.625 | 8.723 | 8.446 | 8.500 | 402,359 | -0.15(-1.75%) |
Apr 08, 2019 | 8.705 | 8.723 | 8.536 | 8.652 | 434,482 | -0.07(-0.82%) |
Apr 05, 2019 | 8.723 | 8.768 | 8.652 | 8.723 | 171,653 | +0.03(+0.31%) |
Apr 04, 2019 | 8.892 | 8.955 | 8.607 | 8.696 | 638,622 | -0.18(-2.01%) |
Apr 03, 2019 | 8.821 | 8.937 | 8.759 | 8.875 | 314,783 | +0.05(+0.61%) |
Apr 02, 2019 | 8.500 | 8.848 | 8.438 | 8.821 | 552,601 | +0.43(+5.10%) |
Apr 01, 2019 | 8.286 | 8.438 | 8.206 | 8.393 | 343,846 | +0.12(+1.51%) |
Mar 29, 2019 | 8.473 | 8.510 | 8.179 | 8.268 | 528,189 | -0.18(-2.11%) |
Mar 28, 2019 | 8.500 | 8.545 | 8.232 | 8.446 | 818,039 | -0.01(-0.11%) |
Mar 27, 2019 | 8.596 | 8.657 | 8.297 | 8.455 | 963,183 | -0.16(-1.83%) |
Mar 26, 2019 | 8.499 | 8.728 | 8.473 | 8.613 | 594,405 | +0.12(+1.45%) |
Mar 25, 2019 | 8.376 | 8.578 | 8.183 | 8.490 | 1,544,822 | +0.04(+0.42%) |
Mar 22, 2019 | 9.026 | 9.109 | 8.385 | 8.455 | 1,710,777 | -0.55(-6.14%) |
Mar 21, 2019 | 9.079 | 9.202 | 8.956 | 9.009 | 1,200,393 | -0.12(-1.35%) |
Mar 20, 2019 | 9.316 | 9.421 | 9.114 | 9.131 | 893,596 | -0.16(-1.70%) |
Mar 19, 2019 | 9.368 | 9.395 | 9.220 | 9.289 | 324,087 | -0.08(-0.84%) |
Mar 18, 2019 | 9.395 | 9.474 | 9.331 | 9.368 | 644,546 | -0.03(-0.28%) |
Mar 15, 2019 | 9.360 | 9.412 | 9.210 | 9.395 | 812,963 | +0.09(+0.94%) |
Mar 14, 2019 | 9.175 | 9.351 | 9.127 | 9.307 | 471,903 | +0.11(+1.24%) |
Mar 13, 2019 | 8.956 | 9.254 | 8.956 | 9.193 | 293,739 | +0.24(+2.65%) |
Mar 12, 2019 | 9.158 | 9.325 | 8.912 | 8.956 | 692,110 | -0.16(-1.73%) |
Mar 11, 2019 | 9.474 | 9.491 | 9.088 | 9.114 | 828,682 | -0.36(-3.80%) |
Mar 08, 2019 | 9.439 | 9.518 | 9.421 | 9.474 | 263,433 | +0.03(+0.28%) |
Mar 07, 2019 | 9.474 | 9.641 | 9.404 | 9.448 | 726,442 | +0.01(+0.09%) |
Mar 06, 2019 | 9.491 | 9.500 | 9.263 | 9.439 | 418,782 | -0.02(-0.19%) |
Mar 05, 2019 | 9.658 | 9.720 | 9.430 | 9.456 | 359,983 | -0.21(-2.18%) |
Mar 04, 2019 | 9.597 | 9.834 | 9.500 | 9.667 | 512,134 | +0.06(+0.64%) |