Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.878 | 8.878 | 8.832 | 8.836 | 3,409 | -0.08(-0.95%) |
May 30, 2019 | 8.999 | 8.999 | 8.916 | 8.921 | 9,032 | +0.01(+0.11%) |
May 29, 2019 | 8.916 | 8.926 | 8.879 | 8.912 | 4,648 | -0.12(-1.30%) |
May 28, 2019 | 9.057 | 9.057 | 9.029 | 9.029 | 1,804 | -0.03(-0.34%) |
May 24, 2019 | 9.048 | 9.085 | 9.038 | 9.060 | 2,450 | +0.06(+0.70%) |
May 23, 2019 | 9.011 | 9.038 | 8.963 | 8.997 | 5,319 | -0.16(-1.75%) |
May 22, 2019 | 9.170 | 9.179 | 9.125 | 9.157 | 5,729 | -0.05(-0.49%) |
May 21, 2019 | 9.292 | 9.292 | 9.198 | 9.202 | 7,109 | +0.11(+1.24%) |
May 20, 2019 | 9.160 | 9.164 | 9.048 | 9.090 | 4,210 | -0.08(-0.90%) |
May 17, 2019 | 9.198 | 9.269 | 9.172 | 9.172 | 7,777 | -0.08(-0.91%) |
May 16, 2019 | 9.221 | 9.301 | 9.221 | 9.257 | 5,250 | +0.09(+1.00%) |
May 15, 2019 | 9.113 | 9.170 | 9.113 | 9.165 | 2,732 | +0.04(+0.39%) |
May 14, 2019 | 9.057 | 9.141 | 9.057 | 9.129 | 7,847 | +0.11(+1.18%) |
May 13, 2019 | 9.263 | 9.263 | 9.022 | 9.023 | 7,085 | -0.26(-2.78%) |
May 10, 2019 | 9.292 | 9.292 | 9.123 | 9.280 | 3,622 | +0.00(+0.04%) |
May 09, 2019 | 9.066 | 9.278 | 9.066 | 9.277 | 7,360 | -0.01(-0.15%) |
May 08, 2019 | 9.330 | 9.348 | 9.291 | 9.291 | 7,051 | -0.03(-0.36%) |
May 07, 2019 | 9.414 | 9.414 | 9.301 | 9.325 | 15,750 | -0.19(-1.97%) |
May 06, 2019 | 9.404 | 9.512 | 9.404 | 9.512 | 7,255 | -0.00(-0.05%) |
May 03, 2019 | 9.458 | 9.517 | 9.458 | 9.517 | 4,581 | +0.14(+1.50%) |
May 02, 2019 | 9.498 | 9.498 | 9.301 | 9.376 | 7,984 | -0.00(-0.00%) |
May 01, 2019 | 9.545 | 9.545 | 9.376 | 9.376 | 6,617 | -0.10(-1.09%) |
Apr 30, 2019 | 9.550 | 9.554 | 9.424 | 9.479 | 12,837 | -0.02(-0.19%) |
Apr 29, 2019 | 9.573 | 9.573 | 9.498 | 9.498 | 15,450 | +0.01(+0.09%) |
Apr 26, 2019 | 9.517 | 9.517 | 9.461 | 9.489 | 6,712 | +0.07(+0.70%) |
Apr 25, 2019 | 9.404 | 9.451 | 9.404 | 9.423 | 7,211 | -0.08(-0.81%) |
Apr 24, 2019 | 9.564 | 9.564 | 9.489 | 9.500 | 6,500 | +0.02(+0.21%) |
Apr 23, 2019 | 9.361 | 9.489 | 9.361 | 9.480 | 24,552 | +0.11(+1.21%) |
Apr 22, 2019 | 9.386 | 9.404 | 9.357 | 9.366 | 12,765 | -0.05(-0.48%) |
Apr 18, 2019 | 9.573 | 9.573 | 9.339 | 9.411 | 8,097 | +0.04(+0.47%) |
Apr 17, 2019 | 9.423 | 9.423 | 9.367 | 9.367 | 16,570 | -0.08(-0.89%) |
Apr 16, 2019 | 9.488 | 9.648 | 9.452 | 9.452 | 28,475 | +0.00(+0.00%) |
Apr 15, 2019 | 9.592 | 9.592 | 9.442 | 9.451 | 13,608 | -0.02(-0.25%) |
Apr 12, 2019 | 9.517 | 9.517 | 9.442 | 9.475 | 510,148 | +0.06(+0.65%) |