Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.763 | 7.827 | 7.756 | 7.769 | 3,056 | -0.06(-0.79%) |
May 30, 2019 | 8.037 | 8.037 | 7.831 | 7.831 | 2,480 | -0.13(-1.69%) |
May 29, 2019 | 8.272 | 8.272 | 7.904 | 7.966 | 6,907 | -0.37(-4.41%) |
May 28, 2019 | 8.736 | 8.736 | 8.333 | 8.333 | 5,718 | -0.45(-5.12%) |
May 24, 2019 | 8.783 | 8.783 | 8.783 | 449 | +0.00(+0.00%) | |
May 23, 2019 | 8.783 | 8.833 | 8.783 | 8.783 | 1,687 | -0.02(-0.23%) |
May 22, 2019 | 8.885 | 8.885 | 8.803 | 8.803 | 3,852 | +0.03(+0.33%) |
May 21, 2019 | 8.618 | 8.862 | 8.599 | 8.774 | 3,586 | -0.11(-1.19%) |
May 20, 2019 | 8.879 | 8.879 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.862 | 8.879 | 8.756 | 8.879 | 3,672 | +0.17(+1.90%) |
May 16, 2019 | 8.810 | 8.810 | 8.687 | 8.713 | 2,148 | -0.16(-1.75%) |
May 15, 2019 | 8.619 | 8.869 | 8.619 | 8.869 | 3,187 | +0.09(+0.98%) |
May 14, 2019 | 8.104 | 8.783 | 8.104 | 8.783 | 1,191 | +0.35(+4.10%) |
May 13, 2019 | 8.606 | 8.606 | 8.381 | 8.437 | 8,378 | -0.19(-2.19%) |
May 10, 2019 | 8.755 | 8.755 | 8.600 | 8.626 | 5,140 | -0.18(-2.04%) |
May 09, 2019 | 9.062 | 9.334 | 8.763 | 8.806 | 7,664 | -0.39(-4.19%) |
May 08, 2019 | 9.123 | 9.293 | 9.105 | 9.191 | 5,660 | +0.43(+4.90%) |
May 07, 2019 | 9.743 | 9.743 | 8.552 | 8.762 | 24,435 | -0.84(-8.72%) |
May 06, 2019 | 9.668 | 9.777 | 9.600 | 9.600 | 5,133 | +0.00(+0.05%) |
May 03, 2019 | 10.06 | 10.06 | 9.595 | 9.595 | 7,784 | -0.31(-3.16%) |
May 02, 2019 | 9.974 | 10.05 | 9.864 | 9.908 | 5,471 | -0.09(-0.93%) |
May 01, 2019 | 10.09 | 10.09 | 9.872 | 10.00 | 11,574 | +0.05(+0.54%) |
Apr 30, 2019 | 10.21 | 10.21 | 9.879 | 9.947 | 11,583 | -0.16(-1.62%) |
Apr 29, 2019 | 10.08 | 10.21 | 10.08 | 10.11 | 4,545 | +0.09(+0.85%) |
Apr 26, 2019 | 9.991 | 10.06 | 9.935 | 10.02 | 17,479 | +0.09(+0.89%) |
Apr 25, 2019 | 10.04 | 10.04 | 9.782 | 9.937 | 16,312 | -0.12(-1.21%) |
Apr 24, 2019 | 9.721 | 10.09 | 9.721 | 10.06 | 19,729 | +0.73(+7.81%) |
Apr 23, 2019 | 9.357 | 9.367 | 9.296 | 9.330 | 4,485 | -0.12(-1.29%) |
Apr 22, 2019 | 9.451 | 9.633 | 9.424 | 9.451 | 14,278 | +0.21(+2.26%) |
Apr 18, 2019 | 8.816 | 9.296 | 8.816 | 9.242 | 20,294 | +0.37(+4.16%) |
Apr 17, 2019 | 8.824 | 8.945 | 8.824 | 8.873 | 4,476 | +0.00(+0.01%) |
Apr 16, 2019 | 8.762 | 8.961 | 8.762 | 8.872 | 8,902 | +0.12(+1.41%) |
Apr 15, 2019 | 8.756 | 8.756 | 8.716 | 8.749 | 3,208 | +0.03(+0.39%) |
Apr 12, 2019 | 8.648 | 8.715 | 8.606 | 8.715 | 4,147 | +0.02(+0.23%) |
Apr 11, 2019 | 8.735 | 8.735 | 8.696 | 8.696 | 3,070 | +0.03(+0.31%) |
Apr 10, 2019 | 8.708 | 8.776 | 8.669 | 8.669 | 4,461 | +0.05(+0.54%) |
Apr 09, 2019 | 8.303 | 8.634 | 8.303 | 8.622 | 14,325 | +0.41(+4.94%) |
Apr 08, 2019 | 8.202 | 8.270 | 8.202 | 8.216 | 4,993 | +0.05(+0.58%) |
Apr 05, 2019 | 8.189 | 8.216 | 8.162 | 8.168 | 2,073 | +0.01(+0.08%) |
Apr 04, 2019 | 8.270 | 8.607 | 8.162 | 8.162 | 38,509 | -0.34(-3.97%) |
Apr 03, 2019 | 8.567 | 8.573 | 8.481 | 8.499 | 6,634 | +0.07(+0.80%) |
Apr 02, 2019 | 8.540 | 8.540 | 8.432 | 8.432 | 2,858 | -0.12(-1.42%) |
Apr 01, 2019 | 8.607 | 8.627 | 8.530 | 8.553 | 9,455 | +0.11(+1.36%) |
Mar 29, 2019 | 8.432 | 8.452 | 8.432 | 8.438 | 6,221 | -0.04(-0.48%) |
Mar 28, 2019 | 8.762 | 8.762 | 8.462 | 8.479 | 4,137 | +0.05(+0.62%) |
Mar 27, 2019 | 8.646 | 8.646 | 8.407 | 8.427 | 9,344 | -0.09(-1.02%) |
Mar 26, 2019 | 8.087 | 8.513 | 8.087 | 8.513 | 2,572 | +0.02(+0.22%) |
Mar 25, 2019 | 8.546 | 8.546 | 8.447 | 8.494 | 10,955 | -0.06(-0.69%) |
Mar 22, 2019 | 8.533 | 8.553 | 8.493 | 8.553 | 6,014 | -0.01(-0.07%) |
Mar 21, 2019 | 8.280 | 8.559 | 8.280 | 8.559 | 5,027 | +0.23(+2.79%) |
Mar 20, 2019 | 8.314 | 8.347 | 8.270 | 8.327 | 9,822 | +0.06(+0.72%) |
Mar 19, 2019 | 7.775 | 8.274 | 7.775 | 8.267 | 15,169 | +0.62(+8.09%) |
Mar 18, 2019 | 7.602 | 7.648 | 7.602 | 7.648 | 1,207 | +0.02(+0.24%) |
Mar 15, 2019 | 7.620 | 7.648 | 7.602 | 7.630 | 7,217 | +0.03(+0.37%) |
Mar 14, 2019 | 7.781 | 7.781 | 7.602 | 7.602 | 7,932 | -0.18(-2.34%) |
Mar 13, 2019 | 7.830 | 7.830 | 7.784 | 7.784 | 1,329 | -0.06(-0.81%) |
Mar 12, 2019 | 7.981 | 7.981 | 7.715 | 7.848 | 4,898 | +0.20(+2.61%) |
Mar 11, 2019 | 7.615 | 7.661 | 7.615 | 7.648 | 5,331 | +0.03(+0.41%) |
Mar 08, 2019 | 7.662 | 7.682 | 7.617 | 7.617 | 4,059 | -0.03(-0.41%) |
Mar 07, 2019 | 7.715 | 7.715 | 7.648 | 7.648 | 475 | +0.00(+0.00%) |
Mar 06, 2019 | 7.682 | 7.714 | 7.648 | 7.648 | 5,397 | -0.06(-0.78%) |
Mar 05, 2019 | 7.746 | 7.746 | 7.708 | 7.708 | 1,708 | -0.04(-0.50%) |
Mar 04, 2019 | 7.688 | 7.747 | 7.688 | 7.747 | 2,008 | -0.01(-0.19%) |