Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.470 | 9.539 | 9.470 | 9.523 | 98,570 | -0.02(-0.16%) |
May 30, 2019 | 9.508 | 9.546 | 9.508 | 9.539 | 119,253 | +0.01(+0.08%) |
May 29, 2019 | 9.531 | 9.539 | 9.500 | 9.531 | 163,708 | -0.05(-0.48%) |
May 28, 2019 | 9.653 | 9.669 | 9.577 | 9.577 | 135,060 | -0.12(-1.26%) |
May 24, 2019 | 9.684 | 9.707 | 9.676 | 9.699 | 84,582 | +0.14(+1.44%) |
May 23, 2019 | 9.554 | 9.569 | 9.523 | 9.562 | 117,590 | -0.12(-1.26%) |
May 22, 2019 | 9.676 | 9.699 | 9.669 | 9.684 | 92,106 | -0.08(-0.78%) |
May 21, 2019 | 9.738 | 9.778 | 9.718 | 9.761 | 95,178 | +0.05(+0.47%) |
May 20, 2019 | 9.692 | 9.730 | 9.684 | 9.715 | 106,744 | -0.01(-0.08%) |
May 17, 2019 | 9.707 | 9.757 | 9.707 | 9.722 | 165,505 | -0.07(-0.70%) |
May 16, 2019 | 9.753 | 9.822 | 9.753 | 9.791 | 89,329 | +0.05(+0.55%) |
May 15, 2019 | 9.646 | 9.745 | 9.646 | 9.738 | 130,346 | +0.02(+0.16%) |
May 14, 2019 | 9.692 | 9.760 | 9.692 | 9.722 | 216,710 | +0.04(+0.39%) |
May 13, 2019 | 9.715 | 9.722 | 9.661 | 9.684 | 199,117 | -0.15(-1.56%) |
May 10, 2019 | 9.768 | 9.845 | 9.753 | 9.837 | 136,090 | +0.05(+0.55%) |
May 09, 2019 | 9.715 | 9.797 | 9.707 | 9.783 | 174,694 | -0.03(-0.31%) |
May 08, 2019 | 9.829 | 9.845 | 9.809 | 9.814 | 197,344 | -0.02(-0.19%) |
May 07, 2019 | 9.906 | 9.906 | 9.809 | 9.833 | 181,584 | -0.17(-1.72%) |
May 06, 2019 | 9.906 | 10.01 | 9.906 | 10.01 | 114,699 | -0.07(-0.68%) |
May 03, 2019 | 10.05 | 10.09 | 10.04 | 10.07 | 93,472 | +0.04(+0.38%) |
May 02, 2019 | 10.07 | 10.10 | 10.02 | 10.04 | 82,060 | -0.01(-0.08%) |
May 01, 2019 | 10.12 | 10.15 | 10.04 | 10.04 | 156,940 | -0.08(-0.83%) |
Apr 30, 2019 | 10.10 | 10.14 | 10.09 | 10.13 | 164,372 | +0.02(+0.23%) |
Apr 29, 2019 | 10.07 | 10.11 | 10.07 | 10.10 | 65,082 | +0.06(+0.61%) |
Apr 26, 2019 | 10.04 | 10.08 | 10.03 | 10.04 | 170,865 | +0.01(+0.08%) |
Apr 25, 2019 | 10.01 | 10.04 | 9.990 | 10.04 | 138,235 | +0.00(+0.04%) |
Apr 24, 2019 | 10.06 | 10.07 | 10.02 | 10.03 | 91,795 | -0.07(-0.72%) |
Apr 23, 2019 | 10.08 | 10.11 | 10.07 | 10.10 | 73,657 | -0.06(-0.60%) |
Apr 22, 2019 | 10.12 | 10.17 | 10.12 | 10.17 | 166,893 | +0.04(+0.38%) |
Apr 18, 2019 | 10.11 | 10.15 | 10.11 | 10.13 | 190,474 | -0.06(-0.60%) |
Apr 17, 2019 | 10.18 | 10.20 | 10.17 | 10.19 | 129,985 | +0.05(+0.45%) |
Apr 16, 2019 | 10.17 | 10.18 | 10.14 | 10.14 | 152,829 | -0.01(-0.07%) |
Apr 15, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 80,403 | +0.04(+0.38%) |
Apr 12, 2019 | 10.12 | 10.13 | 10.09 | 10.11 | 87,458 | +0.07(+0.69%) |
Apr 11, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 65,935 | +0.03(+0.30%) |
Apr 10, 2019 | 9.982 | 10.02 | 9.982 | 10.01 | 137,740 | +0.05(+0.54%) |
Apr 09, 2019 | 9.982 | 9.986 | 9.952 | 9.959 | 95,917 | -0.03(-0.31%) |
Apr 08, 2019 | 10.01 | 10.03 | 9.982 | 9.990 | 102,270 | +0.00(+0.00%) |
Apr 05, 2019 | 9.990 | 10.01 | 9.975 | 9.990 | 2,644,551 | -0.05(-0.53%) |
Apr 04, 2019 | 10.02 | 10.04 | 10.01 | 10.04 | 99,399 | +0.01(+0.08%) |
Apr 03, 2019 | 10.01 | 10.05 | 10.01 | 10.04 | 103,843 | +0.08(+0.85%) |
Apr 02, 2019 | 9.906 | 9.952 | 9.891 | 9.952 | 81,999 | +0.05(+0.54%) |
Apr 01, 2019 | 9.868 | 9.906 | 9.868 | 9.898 | 123,854 | +0.08(+0.86%) |
Mar 29, 2019 | 9.852 | 9.852 | 9.783 | 9.814 | 109,029 | +0.02(+0.16%) |
Mar 28, 2019 | 9.806 | 9.829 | 9.776 | 9.799 | 74,496 | -0.12(-1.23%) |
Mar 27, 2019 | 9.898 | 9.936 | 9.856 | 9.921 | 99,338 | +0.07(+0.70%) |
Mar 26, 2019 | 9.875 | 9.894 | 9.845 | 9.852 | 127,735 | +0.01(+0.08%) |
Mar 25, 2019 | 9.875 | 9.887 | 9.822 | 9.845 | 124,871 | -0.02(-0.23%) |
Mar 22, 2019 | 9.906 | 9.929 | 9.856 | 9.868 | 161,452 | -0.19(-1.90%) |
Mar 21, 2019 | 10.02 | 10.07 | 10.01 | 10.06 | 198,284 | -0.04(-0.44%) |
Mar 20, 2019 | 10.06 | 10.15 | 10.03 | 10.10 | 181,785 | +0.00(+0.00%) |
Mar 19, 2019 | 10.18 | 10.18 | 10.08 | 10.10 | 240,461 | +0.00(+0.00%) |
Mar 18, 2019 | 10.07 | 10.10 | 10.05 | 10.10 | 171,512 | +0.10(+0.99%) |
Mar 15, 2019 | 9.966 | 10.00 | 9.966 | 10.00 | 133,442 | +0.10(+1.00%) |
Mar 14, 2019 | 9.898 | 9.927 | 9.898 | 9.905 | 149,545 | +0.06(+0.62%) |
Mar 13, 2019 | 9.776 | 9.848 | 9.776 | 9.845 | 103,313 | +0.09(+0.94%) |
Mar 12, 2019 | 9.753 | 9.768 | 9.738 | 9.753 | 81,343 | +0.01(+0.08%) |
Mar 11, 2019 | 9.685 | 9.746 | 9.685 | 9.746 | 112,681 | +0.05(+0.47%) |
Mar 08, 2019 | 9.647 | 9.700 | 9.647 | 9.700 | 81,431 | +0.03(+0.31%) |
Mar 07, 2019 | 9.723 | 9.730 | 9.658 | 9.669 | 138,651 | -0.09(-0.94%) |
Mar 06, 2019 | 9.791 | 9.807 | 9.757 | 9.761 | 121,640 | -0.03(-0.31%) |
Mar 05, 2019 | 9.791 | 9.807 | 9.753 | 9.791 | 174,899 | +0.02(+0.16%) |
Mar 04, 2019 | 9.807 | 9.807 | 9.738 | 9.776 | 159,810 | -0.04(-0.39%) |