Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.249 | 9.368 | 9.249 | 9.368 | 374,508 | +0.06(+0.61%) |
May 30, 2019 | 9.460 | 9.488 | 9.220 | 9.312 | 492,512 | -0.15(-1.57%) |
May 29, 2019 | 9.446 | 9.488 | 9.397 | 9.460 | 304,179 | -0.01(-0.07%) |
May 28, 2019 | 9.460 | 9.531 | 9.404 | 9.467 | 425,205 | +0.00(+0.00%) |
May 24, 2019 | 9.446 | 9.503 | 9.425 | 9.467 | 203,130 | +0.05(+0.52%) |
May 23, 2019 | 9.524 | 9.573 | 9.361 | 9.418 | 315,997 | -0.13(-1.40%) |
May 22, 2019 | 9.538 | 9.594 | 9.503 | 9.552 | 283,682 | -0.01(-0.15%) |
May 21, 2019 | 9.686 | 9.700 | 9.538 | 9.566 | 266,568 | -0.08(-0.88%) |
May 20, 2019 | 9.474 | 9.700 | 9.460 | 9.651 | 353,317 | +0.17(+1.79%) |
May 17, 2019 | 9.474 | 9.580 | 9.460 | 9.481 | 308,026 | -0.07(-0.74%) |
May 16, 2019 | 9.538 | 9.644 | 9.495 | 9.552 | 217,097 | +0.04(+0.37%) |
May 15, 2019 | 9.538 | 9.552 | 9.411 | 9.517 | 337,761 | -0.08(-0.81%) |
May 14, 2019 | 9.580 | 9.626 | 9.517 | 9.594 | 349,154 | -0.01(-0.15%) |
May 13, 2019 | 9.707 | 9.728 | 9.573 | 9.608 | 353,506 | -0.18(-1.87%) |
May 10, 2019 | 9.771 | 9.820 | 9.679 | 9.792 | 292,717 | -0.02(-0.22%) |
May 09, 2019 | 9.749 | 9.834 | 9.718 | 9.813 | 260,573 | +0.03(+0.29%) |
May 08, 2019 | 9.742 | 9.816 | 9.672 | 9.785 | 251,646 | +0.04(+0.36%) |
May 07, 2019 | 9.785 | 9.827 | 9.686 | 9.749 | 399,953 | -0.10(-1.00%) |
May 06, 2019 | 9.799 | 9.880 | 9.672 | 9.848 | 378,854 | -0.02(-0.21%) |
May 03, 2019 | 9.806 | 9.933 | 9.806 | 9.869 | 530,151 | +0.05(+0.50%) |
May 02, 2019 | 9.778 | 9.855 | 9.707 | 9.820 | 392,394 | +0.05(+0.47%) |
May 01, 2019 | 9.648 | 9.795 | 9.592 | 9.774 | 780,447 | +0.10(+1.01%) |
Apr 30, 2019 | 9.732 | 9.732 | 9.515 | 9.676 | 434,831 | +0.00(+0.00%) |
Apr 29, 2019 | 9.564 | 9.739 | 9.466 | 9.676 | 400,870 | +0.08(+0.80%) |
Apr 26, 2019 | 9.332 | 9.606 | 9.322 | 9.599 | 448,401 | +0.27(+2.93%) |
Apr 25, 2019 | 9.438 | 9.438 | 9.318 | 9.325 | 363,078 | -0.13(-1.34%) |
Apr 24, 2019 | 9.424 | 9.473 | 9.367 | 9.452 | 595,643 | +0.00(+0.00%) |
Apr 23, 2019 | 9.332 | 9.501 | 9.276 | 9.452 | 381,624 | +0.12(+1.28%) |
Apr 22, 2019 | 9.480 | 9.487 | 9.290 | 9.332 | 529,772 | -0.15(-1.55%) |
Apr 18, 2019 | 9.536 | 9.592 | 9.480 | 9.480 | 224,913 | -0.10(-1.02%) |
Apr 17, 2019 | 9.543 | 9.592 | 9.501 | 9.578 | 254,530 | +0.02(+0.22%) |
Apr 16, 2019 | 9.431 | 9.564 | 9.424 | 9.557 | 204,367 | +0.13(+1.34%) |
Apr 15, 2019 | 9.473 | 9.473 | 9.367 | 9.431 | 290,464 | -0.01(-0.15%) |
Apr 12, 2019 | 9.501 | 9.543 | 9.413 | 9.445 | 337,584 | -0.01(-0.07%) |
Apr 11, 2019 | 9.592 | 9.599 | 9.438 | 9.452 | 267,640 | -0.11(-1.10%) |
Apr 10, 2019 | 9.424 | 9.557 | 9.388 | 9.557 | 258,488 | +0.14(+1.49%) |
Apr 09, 2019 | 9.529 | 9.529 | 9.410 | 9.417 | 230,125 | -0.13(-1.32%) |
Apr 08, 2019 | 9.459 | 9.550 | 9.438 | 9.543 | 233,389 | +0.05(+0.52%) |
Apr 05, 2019 | 9.480 | 9.529 | 9.431 | 9.494 | 354,128 | +0.01(+0.15%) |
Apr 04, 2019 | 9.396 | 9.480 | 9.367 | 9.480 | 245,265 | +0.09(+0.97%) |
Apr 03, 2019 | 9.466 | 9.466 | 9.367 | 9.388 | 209,249 | -0.01(-0.07%) |
Apr 02, 2019 | 9.452 | 9.459 | 9.367 | 9.396 | 273,154 | -0.06(-0.67%) |
Apr 01, 2019 | 9.424 | 9.487 | 9.374 | 9.459 | 390,035 | +0.10(+1.05%) |
Mar 29, 2019 | 9.480 | 9.480 | 9.283 | 9.360 | 647,928 | -0.05(-0.52%) |
Mar 28, 2019 | 9.339 | 9.424 | 9.311 | 9.410 | 480,805 | +0.08(+0.83%) |
Mar 27, 2019 | 9.248 | 9.371 | 9.185 | 9.332 | 549,045 | +0.08(+0.91%) |
Mar 26, 2019 | 9.038 | 9.262 | 8.960 | 9.248 | 590,074 | +0.25(+2.73%) |
Mar 25, 2019 | 8.814 | 9.048 | 8.814 | 9.003 | 653,023 | +0.18(+2.07%) |
Mar 22, 2019 | 8.926 | 8.975 | 8.736 | 8.821 | 797,824 | -0.17(-1.87%) |
Mar 21, 2019 | 8.947 | 9.108 | 8.940 | 8.989 | 413,142 | +0.02(+0.23%) |
Mar 20, 2019 | 9.066 | 9.150 | 8.968 | 8.968 | 390,189 | -0.10(-1.08%) |
Mar 19, 2019 | 9.227 | 9.241 | 9.038 | 9.066 | 472,841 | -0.12(-1.30%) |
Mar 18, 2019 | 9.024 | 9.220 | 8.996 | 9.185 | 615,124 | +0.17(+1.87%) |
Mar 15, 2019 | 9.178 | 9.185 | 8.947 | 9.017 | 1,751,105 | -0.18(-1.91%) |
Mar 14, 2019 | 9.248 | 9.255 | 9.157 | 9.192 | 389,113 | -0.04(-0.38%) |
Mar 13, 2019 | 9.241 | 9.262 | 9.206 | 9.227 | 435,937 | +0.01(+0.08%) |
Mar 12, 2019 | 9.241 | 9.266 | 9.171 | 9.220 | 323,784 | -0.02(-0.23%) |
Mar 11, 2019 | 9.122 | 9.269 | 9.115 | 9.241 | 360,205 | +0.11(+1.23%) |
Mar 08, 2019 | 9.087 | 9.171 | 9.087 | 9.129 | 257,574 | +0.01(+0.15%) |
Mar 07, 2019 | 9.171 | 9.192 | 9.045 | 9.115 | 424,732 | -0.06(-0.69%) |
Mar 06, 2019 | 9.417 | 9.445 | 9.157 | 9.178 | 481,927 | -0.25(-2.60%) |
Mar 05, 2019 | 9.438 | 9.452 | 9.325 | 9.424 | 391,220 | -0.03(-0.30%) |
Mar 04, 2019 | 9.410 | 9.480 | 9.388 | 9.452 | 486,748 | +0.03(+0.30%) |