Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.689 | 7.712 | 7.468 | 7.491 | 128,573 | -0.19(-2.52%) |
May 30, 2019 | 7.726 | 7.795 | 7.625 | 7.685 | 79,511 | -0.08(-1.01%) |
May 29, 2019 | 7.952 | 7.952 | 7.671 | 7.763 | 197,775 | -0.24(-3.05%) |
May 28, 2019 | 7.749 | 8.012 | 7.634 | 8.007 | 313,457 | +0.21(+2.66%) |
May 24, 2019 | 8.067 | 8.081 | 7.800 | 7.800 | 191,991 | -0.53(-6.36%) |
May 23, 2019 | 8.481 | 8.481 | 8.306 | 8.329 | 145,281 | -0.08(-0.99%) |
May 22, 2019 | 8.527 | 8.684 | 8.297 | 8.412 | 185,022 | -0.02(-0.27%) |
May 21, 2019 | 8.269 | 8.504 | 8.269 | 8.435 | 146,591 | +0.23(+2.75%) |
May 20, 2019 | 8.320 | 8.504 | 8.205 | 8.210 | 126,660 | -0.22(-2.57%) |
May 17, 2019 | 8.021 | 8.550 | 7.952 | 8.426 | 163,975 | +0.11(+1.27%) |
May 16, 2019 | 8.352 | 8.426 | 8.177 | 8.320 | 158,358 | -0.17(-2.01%) |
May 15, 2019 | 8.338 | 8.546 | 8.325 | 8.490 | 199,947 | -0.12(-1.44%) |
May 14, 2019 | 8.790 | 8.812 | 8.606 | 8.615 | 146,443 | -0.10(-1.11%) |
May 13, 2019 | 9.006 | 9.149 | 8.679 | 8.711 | 114,128 | -0.72(-7.62%) |
May 10, 2019 | 9.927 | 9.973 | 9.411 | 9.430 | 74,711 | -0.70(-6.91%) |
May 09, 2019 | 9.849 | 10.23 | 9.743 | 10.13 | 112,984 | +0.52(+5.36%) |
May 08, 2019 | 9.642 | 9.660 | 9.531 | 9.614 | 56,555 | +0.12(+1.26%) |
May 07, 2019 | 9.398 | 9.554 | 9.319 | 9.494 | 109,911 | -0.14(-1.48%) |
May 06, 2019 | 9.605 | 9.678 | 9.540 | 9.637 | 69,979 | +0.03(+0.34%) |
May 03, 2019 | 9.609 | 9.688 | 9.568 | 9.605 | 81,010 | -0.12(-1.18%) |
May 02, 2019 | 9.513 | 9.770 | 9.476 | 9.720 | 97,883 | +0.27(+2.83%) |
May 01, 2019 | 9.508 | 9.568 | 9.402 | 9.453 | 13,997 | -0.05(-0.53%) |
Apr 30, 2019 | 9.780 | 9.803 | 9.503 | 9.503 | 71,071 | -0.43(-4.36%) |
Apr 29, 2019 | 9.991 | 10.03 | 9.886 | 9.936 | 96,121 | -0.13(-1.28%) |
Apr 26, 2019 | 9.968 | 10.10 | 9.899 | 10.07 | 175,268 | +0.10(+0.97%) |
Apr 25, 2019 | 9.540 | 10.07 | 9.513 | 9.968 | 146,971 | +0.42(+4.44%) |
Apr 24, 2019 | 9.457 | 9.591 | 9.269 | 9.545 | 137,091 | -0.04(-0.43%) |
Apr 23, 2019 | 9.494 | 9.655 | 9.421 | 9.586 | 65,550 | +0.08(+0.87%) |
Apr 22, 2019 | 9.628 | 9.678 | 9.457 | 9.503 | 31,318 | +0.02(+0.17%) |
Apr 18, 2019 | 9.524 | 9.533 | 9.260 | 9.487 | 157,203 | -0.07(-0.76%) |
Apr 17, 2019 | 9.597 | 9.647 | 9.478 | 9.560 | 116,956 | -0.11(-1.18%) |
Apr 16, 2019 | 9.870 | 9.934 | 9.660 | 9.674 | 46,511 | -0.26(-2.61%) |
Apr 15, 2019 | 9.979 | 10.00 | 9.820 | 9.934 | 223,250 | +0.05(+0.51%) |
Apr 12, 2019 | 10.08 | 10.10 | 9.770 | 9.884 | 85,627 | -0.32(-3.12%) |
Apr 11, 2019 | 10.35 | 10.38 | 10.06 | 10.20 | 98,227 | -0.11(-1.10%) |
Apr 10, 2019 | 10.41 | 10.41 | 10.18 | 10.32 | 85,425 | -0.19(-1.82%) |
Apr 09, 2019 | 10.60 | 10.64 | 10.41 | 10.51 | 92,495 | -0.25(-2.33%) |
Apr 08, 2019 | 10.62 | 10.79 | 10.61 | 10.76 | 51,947 | +0.05(+0.43%) |
Apr 05, 2019 | 10.72 | 10.73 | 10.61 | 10.71 | 75,966 | +0.00(+0.00%) |
Apr 04, 2019 | 10.71 | 10.82 | 10.61 | 10.71 | 93,498 | -0.36(-3.21%) |
Apr 03, 2019 | 11.29 | 11.35 | 10.99 | 11.07 | 83,416 | -0.24(-2.09%) |
Apr 02, 2019 | 11.31 | 11.36 | 11.16 | 11.30 | 88,668 | +0.13(+1.14%) |
Apr 01, 2019 | 11.00 | 11.25 | 10.95 | 11.18 | 62,984 | +0.39(+3.59%) |
Mar 29, 2019 | 10.78 | 10.90 | 10.71 | 10.79 | 113,730 | +0.20(+1.89%) |
Mar 28, 2019 | 10.74 | 10.83 | 10.53 | 10.59 | 161,952 | -0.37(-3.41%) |
Mar 27, 2019 | 10.89 | 11.03 | 10.85 | 10.96 | 365,337 | -0.03(-0.25%) |
Mar 26, 2019 | 10.94 | 11.08 | 10.76 | 10.99 | 417,431 | +0.03(+0.29%) |
Mar 25, 2019 | 10.62 | 11.03 | 10.58 | 10.96 | 435,020 | +0.39(+3.71%) |
Mar 22, 2019 | 10.94 | 10.94 | 10.56 | 10.57 | 847,712 | -0.27(-2.48%) |
Mar 21, 2019 | 10.63 | 10.89 | 10.55 | 10.84 | 295,706 | +0.09(+0.85%) |
Mar 20, 2019 | 10.83 | 10.89 | 10.64 | 10.74 | 211,644 | -0.12(-1.09%) |
Mar 19, 2019 | 11.36 | 11.36 | 10.83 | 10.86 | 82,270 | -0.47(-4.14%) |
Mar 18, 2019 | 11.19 | 11.39 | 11.18 | 11.33 | 93,790 | +0.08(+0.73%) |
Mar 15, 2019 | 10.88 | 11.25 | 10.88 | 11.25 | 124,928 | +0.33(+3.00%) |
Mar 14, 2019 | 10.99 | 11.02 | 10.83 | 10.92 | 196,174 | -0.16(-1.48%) |
Mar 13, 2019 | 11.10 | 11.10 | 10.91 | 11.09 | 173,046 | +0.03(+0.29%) |
Mar 12, 2019 | 11.23 | 11.25 | 10.99 | 11.05 | 165,766 | -0.21(-1.82%) |
Mar 11, 2019 | 11.25 | 11.33 | 11.17 | 11.26 | 264,101 | +0.13(+1.19%) |
Mar 08, 2019 | 11.14 | 11.18 | 11.04 | 11.13 | 157,861 | -0.21(-1.89%) |
Mar 07, 2019 | 11.28 | 11.39 | 11.00 | 11.34 | 97,891 | -0.05(-0.44%) |
Mar 06, 2019 | 11.64 | 11.90 | 11.36 | 11.39 | 179,789 | -0.25(-2.11%) |
Mar 05, 2019 | 11.56 | 11.76 | 11.33 | 11.64 | 235,897 | +0.04(+0.31%) |
Mar 04, 2019 | 11.66 | 11.66 | 11.38 | 11.60 | 118,749 | -0.06(-0.51%) |