Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.970 | 8.010 | 7.620 | 7.670 | 508,000 | -0.42(-5.19%) |
May 30, 2019 | 8.240 | 8.300 | 7.960 | 8.090 | 574,322 | -0.17(-2.06%) |
May 29, 2019 | 8.750 | 8.760 | 8.170 | 8.260 | 702,029 | -0.55(-6.24%) |
May 28, 2019 | 8.980 | 9.050 | 8.790 | 8.810 | 404,918 | -0.19(-2.11%) |
May 24, 2019 | 8.950 | 9.090 | 8.910 | 9.000 | 282,600 | +0.13(+1.47%) |
May 23, 2019 | 8.580 | 8.950 | 8.560 | 8.870 | 814,480 | +0.21(+2.42%) |
May 22, 2019 | 8.580 | 8.890 | 8.565 | 8.660 | 616,421 | +0.00(+0.00%) |
May 21, 2019 | 8.860 | 9.000 | 8.650 | 8.660 | 633,021 | -0.21(-2.37%) |
May 20, 2019 | 9.010 | 9.060 | 8.775 | 8.870 | 447,031 | -0.21(-2.31%) |
May 17, 2019 | 9.460 | 9.570 | 9.010 | 9.080 | 565,400 | -0.48(-5.02%) |
May 16, 2019 | 9.510 | 9.850 | 9.425 | 9.560 | 469,799 | +0.10(+1.06%) |
May 15, 2019 | 9.560 | 9.660 | 9.310 | 9.460 | 481,380 | -0.23(-2.37%) |
May 14, 2019 | 9.770 | 9.770 | 9.490 | 9.690 | 674,566 | -0.08(-0.82%) |
May 13, 2019 | 9.940 | 10.08 | 9.675 | 9.770 | 674,139 | -0.38(-3.74%) |
May 10, 2019 | 9.890 | 10.42 | 9.582 | 10.15 | 914,700 | +0.91(+9.85%) |
May 09, 2019 | 8.120 | 9.290 | 7.790 | 9.240 | 874,226 | +0.45(+5.12%) |
May 08, 2019 | 8.980 | 9.160 | 8.740 | 8.790 | 996,543 | -0.29(-3.19%) |
May 07, 2019 | 9.410 | 9.520 | 8.990 | 9.080 | 437,524 | -0.46(-4.82%) |
May 06, 2019 | 9.290 | 9.600 | 9.220 | 9.540 | 395,288 | +0.09(+0.95%) |
May 03, 2019 | 9.220 | 9.450 | 8.990 | 9.450 | 450,700 | +0.22(+2.38%) |
May 02, 2019 | 8.620 | 9.265 | 8.620 | 9.230 | 586,967 | +0.58(+6.71%) |
May 01, 2019 | 8.630 | 8.820 | 8.600 | 8.650 | 691,944 | +0.02(+0.23%) |
Apr 30, 2019 | 8.910 | 8.990 | 8.630 | 8.630 | 472,594 | -0.30(-3.36%) |
Apr 29, 2019 | 8.770 | 9.020 | 8.762 | 8.930 | 738,087 | +0.15(+1.71%) |
Apr 26, 2019 | 8.690 | 8.885 | 8.660 | 8.780 | 340,100 | +0.05(+0.57%) |
Apr 25, 2019 | 8.760 | 8.819 | 8.500 | 8.730 | 558,310 | -0.05(-0.57%) |
Apr 24, 2019 | 8.540 | 8.840 | 8.540 | 8.780 | 538,434 | +0.26(+3.05%) |
Apr 23, 2019 | 8.390 | 8.630 | 8.370 | 8.520 | 414,968 | +0.15(+1.79%) |
Apr 22, 2019 | 8.620 | 8.650 | 8.310 | 8.370 | 440,723 | -0.33(-3.79%) |
Apr 18, 2019 | 8.620 | 8.780 | 8.490 | 8.700 | 448,900 | +0.03(+0.35%) |
Apr 17, 2019 | 8.420 | 8.720 | 8.405 | 8.670 | 541,890 | +0.28(+3.34%) |
Apr 16, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 702,439 | +0.22(+2.69%) |
Apr 15, 2019 | 8.020 | 8.250 | 7.900 | 8.170 | 574,815 | +0.21(+2.64%) |
Apr 12, 2019 | 8.040 | 8.100 | 7.800 | 7.960 | 607,200 | -0.04(-0.50%) |
Apr 11, 2019 | 8.010 | 8.110 | 7.970 | 8.000 | 370,995 | +0.00(+0.00%) |
Apr 10, 2019 | 8.040 | 8.140 | 7.942 | 8.000 | 433,969 | -0.02(-0.25%) |
Apr 09, 2019 | 8.290 | 8.360 | 7.965 | 8.020 | 540,027 | -0.30(-3.61%) |
Apr 08, 2019 | 8.560 | 8.680 | 8.280 | 8.320 | 243,394 | -0.25(-2.92%) |
Apr 05, 2019 | 8.480 | 8.650 | 8.443 | 8.570 | 378,400 | +0.13(+1.54%) |
Apr 04, 2019 | 8.040 | 8.570 | 8.040 | 8.440 | 620,191 | +0.41(+5.11%) |
Apr 03, 2019 | 7.830 | 8.100 | 7.800 | 8.030 | 580,539 | +0.19(+2.42%) |
Apr 02, 2019 | 8.000 | 8.060 | 7.805 | 7.840 | 342,128 | -0.17(-2.12%) |
Apr 01, 2019 | 8.050 | 8.210 | 7.920 | 8.010 | 392,141 | +0.00(+0.00%) |
Mar 29, 2019 | 8.150 | 8.220 | 8.000 | 8.010 | 709,500 | -0.15(-1.84%) |
Mar 28, 2019 | 8.180 | 8.330 | 8.030 | 8.160 | 384,658 | +0.05(+0.62%) |
Mar 27, 2019 | 8.000 | 8.160 | 7.980 | 8.110 | 294,002 | +0.12(+1.50%) |
Mar 26, 2019 | 8.020 | 8.120 | 7.870 | 7.990 | 404,156 | -0.03(-0.37%) |
Mar 25, 2019 | 7.950 | 8.060 | 7.780 | 8.020 | 429,430 | +0.05(+0.63%) |
Mar 22, 2019 | 8.320 | 8.410 | 7.960 | 7.970 | 616,500 | -0.40(-4.78%) |
Mar 21, 2019 | 8.240 | 8.500 | 8.130 | 8.370 | 672,232 | +0.12(+1.45%) |
Mar 20, 2019 | 8.520 | 8.600 | 8.220 | 8.250 | 643,704 | -0.31(-3.62%) |
Mar 19, 2019 | 8.440 | 8.730 | 8.410 | 8.560 | 874,936 | +0.18(+2.15%) |
Mar 18, 2019 | 8.190 | 8.480 | 8.140 | 8.380 | 621,984 | +0.24(+2.95%) |
Mar 15, 2019 | 8.160 | 8.160 | 7.870 | 8.140 | 1,443,900 | +0.03(+0.37%) |
Mar 14, 2019 | 8.280 | 8.430 | 8.050 | 8.110 | 414,979 | -0.18(-2.17%) |
Mar 13, 2019 | 8.390 | 8.540 | 8.240 | 8.290 | 405,309 | -0.09(-1.07%) |
Mar 12, 2019 | 8.660 | 8.820 | 8.365 | 8.380 | 752,894 | -0.29(-3.34%) |
Mar 11, 2019 | 8.700 | 8.780 | 8.420 | 8.670 | 641,011 | -0.02(-0.23%) |
Mar 08, 2019 | 8.580 | 8.750 | 8.510 | 8.690 | 486,600 | +0.00(+0.00%) |
Mar 07, 2019 | 8.810 | 8.929 | 8.550 | 8.690 | 485,475 | -0.15(-1.70%) |
Mar 06, 2019 | 9.150 | 9.240 | 8.820 | 8.840 | 388,946 | -0.32(-3.49%) |
Mar 05, 2019 | 9.300 | 9.440 | 9.145 | 9.160 | 393,247 | -0.11(-1.19%) |
Mar 04, 2019 | 9.500 | 9.869 | 9.220 | 9.270 | 826,425 | -0.23(-2.42%) |