Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.018 | 9.024 | 8.882 | 8.939 | 259,275 | -0.11(-1.25%) |
May 30, 2019 | 9.165 | 9.201 | 9.052 | 9.052 | 208,732 | -0.08(-0.93%) |
May 29, 2019 | 9.074 | 9.162 | 9.046 | 9.137 | 175,387 | +0.01(+0.06%) |
May 28, 2019 | 9.193 | 9.215 | 9.131 | 9.131 | 161,559 | -0.08(-0.92%) |
May 24, 2019 | 9.267 | 9.267 | 9.182 | 9.216 | 86,189 | -0.01(-0.12%) |
May 23, 2019 | 9.210 | 9.238 | 9.148 | 9.227 | 83,290 | +0.00(+0.00%) |
May 22, 2019 | 9.306 | 9.306 | 9.216 | 9.227 | 123,277 | -0.08(-0.85%) |
May 21, 2019 | 9.289 | 9.323 | 9.221 | 9.306 | 101,683 | +0.06(+0.67%) |
May 20, 2019 | 9.216 | 9.295 | 9.193 | 9.244 | 164,605 | +0.00(+0.00%) |
May 17, 2019 | 9.114 | 9.289 | 9.114 | 9.244 | 117,160 | +0.11(+1.24%) |
May 16, 2019 | 9.063 | 9.210 | 9.063 | 9.131 | 170,272 | -0.01(-0.12%) |
May 15, 2019 | 9.091 | 9.182 | 9.041 | 9.142 | 110,545 | +0.06(+0.62%) |
May 14, 2019 | 9.052 | 9.148 | 8.899 | 9.086 | 103,069 | +0.01(+0.12%) |
May 13, 2019 | 9.125 | 9.148 | 9.012 | 9.074 | 191,998 | -0.05(-0.56%) |
May 10, 2019 | 9.142 | 9.233 | 9.097 | 9.125 | 94,507 | -0.02(-0.25%) |
May 09, 2019 | 9.131 | 9.159 | 9.052 | 9.148 | 136,533 | -0.02(-0.25%) |
May 08, 2019 | 9.120 | 9.278 | 9.041 | 9.171 | 192,851 | +0.01(+0.15%) |
May 07, 2019 | 9.233 | 9.300 | 9.120 | 9.156 | 204,309 | -0.09(-0.95%) |
May 06, 2019 | 9.086 | 9.267 | 8.990 | 9.244 | 193,297 | +0.06(+0.68%) |
May 03, 2019 | 8.984 | 9.210 | 8.928 | 9.182 | 238,569 | +0.25(+2.85%) |
May 02, 2019 | 8.945 | 8.995 | 8.911 | 8.928 | 117,835 | +0.01(+0.06%) |
May 01, 2019 | 8.877 | 8.933 | 8.843 | 8.922 | 95,050 | +0.05(+0.57%) |
Apr 30, 2019 | 8.922 | 8.936 | 8.829 | 8.871 | 145,551 | -0.05(-0.57%) |
Apr 29, 2019 | 8.939 | 9.024 | 8.922 | 8.922 | 135,515 | -0.02(-0.19%) |
Apr 26, 2019 | 8.877 | 8.956 | 8.871 | 8.939 | 134,681 | +0.06(+0.64%) |
Apr 25, 2019 | 8.764 | 8.928 | 8.662 | 8.882 | 238,397 | +0.15(+1.68%) |
Apr 24, 2019 | 8.735 | 8.803 | 8.713 | 8.735 | 230,989 | +0.00(+0.00%) |
Apr 23, 2019 | 8.713 | 8.803 | 8.673 | 8.735 | 177,011 | +0.05(+0.52%) |
Apr 22, 2019 | 8.690 | 8.758 | 8.628 | 8.690 | 222,032 | +0.01(+0.07%) |
Apr 18, 2019 | 8.752 | 8.808 | 8.662 | 8.685 | 165,122 | -0.05(-0.58%) |
Apr 17, 2019 | 8.769 | 8.848 | 8.696 | 8.735 | 137,699 | -0.03(-0.39%) |
Apr 16, 2019 | 8.718 | 8.837 | 8.685 | 8.769 | 187,308 | +0.06(+0.71%) |
Apr 15, 2019 | 8.735 | 8.735 | 8.673 | 8.707 | 125,193 | -0.03(-0.32%) |
Apr 12, 2019 | 8.741 | 8.781 | 8.679 | 8.735 | 104,241 | +0.03(+0.39%) |
Apr 11, 2019 | 8.775 | 8.775 | 8.679 | 8.702 | 122,556 | -0.05(-0.58%) |
Apr 10, 2019 | 8.662 | 8.769 | 8.662 | 8.752 | 116,445 | +0.09(+1.04%) |
Apr 09, 2019 | 8.735 | 8.752 | 8.639 | 8.662 | 91,226 | -0.09(-1.03%) |
Apr 08, 2019 | 8.735 | 8.775 | 8.685 | 8.752 | 113,998 | +0.01(+0.13%) |
Apr 05, 2019 | 8.752 | 8.795 | 8.730 | 8.741 | 80,348 | +0.01(+0.06%) |
Apr 04, 2019 | 8.713 | 8.775 | 8.696 | 8.735 | 118,566 | +0.04(+0.45%) |
Apr 03, 2019 | 8.713 | 8.747 | 8.685 | 8.696 | 107,064 | -0.02(-0.26%) |
Apr 02, 2019 | 8.730 | 8.764 | 8.696 | 8.718 | 96,470 | -0.01(-0.13%) |
Apr 01, 2019 | 8.730 | 8.758 | 8.679 | 8.730 | 110,727 | +0.07(+0.78%) |
Mar 29, 2019 | 8.752 | 8.781 | 8.662 | 8.662 | 163,529 | -0.08(-0.97%) |
Mar 28, 2019 | 8.685 | 8.758 | 8.685 | 8.747 | 87,414 | +0.05(+0.58%) |
Mar 27, 2019 | 8.685 | 8.724 | 8.662 | 8.696 | 147,691 | +0.01(+0.13%) |
Mar 26, 2019 | 8.639 | 8.696 | 8.617 | 8.685 | 96,119 | +0.10(+1.12%) |
Mar 25, 2019 | 8.560 | 8.668 | 8.543 | 8.589 | 178,227 | +0.03(+0.40%) |
Mar 22, 2019 | 8.696 | 8.706 | 8.521 | 8.555 | 232,905 | -0.11(-1.30%) |
Mar 21, 2019 | 8.622 | 8.730 | 8.622 | 8.668 | 169,270 | +0.03(+0.33%) |
Mar 20, 2019 | 8.730 | 8.752 | 8.617 | 8.639 | 180,855 | -0.08(-0.91%) |
Mar 19, 2019 | 8.758 | 8.782 | 8.707 | 8.718 | 123,976 | -0.04(-0.45%) |
Mar 18, 2019 | 8.792 | 8.809 | 8.707 | 8.758 | 191,749 | -0.01(-0.13%) |
Mar 15, 2019 | 8.685 | 8.769 | 8.645 | 8.769 | 293,786 | +0.07(+0.78%) |
Mar 14, 2019 | 8.690 | 8.730 | 8.634 | 8.702 | 370,663 | +0.01(+0.06%) |
Mar 13, 2019 | 8.696 | 8.702 | 8.628 | 8.696 | 290,895 | +0.00(+0.00%) |
Mar 12, 2019 | 8.724 | 8.730 | 8.639 | 8.696 | 260,734 | +0.00(+0.00%) |
Mar 11, 2019 | 8.718 | 8.769 | 8.645 | 8.696 | 283,589 | +0.03(+0.33%) |
Mar 08, 2019 | 8.651 | 8.747 | 8.459 | 8.668 | 313,962 | +0.02(+0.20%) |
Mar 07, 2019 | 8.572 | 8.679 | 8.487 | 8.651 | 349,026 | +0.06(+0.66%) |
Mar 06, 2019 | 8.589 | 8.644 | 8.539 | 8.594 | 421,207 | +0.03(+0.32%) |
Mar 05, 2019 | 8.583 | 8.616 | 8.456 | 8.567 | 296,284 | -0.06(-0.64%) |
Mar 04, 2019 | 8.407 | 8.726 | 8.401 | 8.622 | 510,706 | +0.28(+3.37%) |