Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.130 | 9.470 | 9.060 | 9.360 | 22,800 | -0.18(-1.89%) |
May 30, 2019 | 9.280 | 9.990 | 9.280 | 9.540 | 12,125 | +0.14(+1.49%) |
May 29, 2019 | 9.310 | 9.400 | 9.070 | 9.400 | 20,204 | -0.07(-0.74%) |
May 28, 2019 | 9.950 | 10.12 | 9.400 | 9.470 | 73,178 | -0.43(-4.34%) |
May 24, 2019 | 8.980 | 9.980 | 8.770 | 9.900 | 102,600 | +0.81(+8.91%) |
May 23, 2019 | 8.450 | 9.090 | 8.260 | 9.090 | 27,646 | +0.63(+7.45%) |
May 22, 2019 | 8.530 | 8.530 | 8.201 | 8.460 | 18,400 | -0.10(-1.17%) |
May 21, 2019 | 8.261 | 8.560 | 8.261 | 8.560 | 14,703 | +0.19(+2.27%) |
May 20, 2019 | 8.450 | 8.560 | 8.260 | 8.370 | 27,688 | -0.13(-1.53%) |
May 17, 2019 | 8.820 | 8.880 | 8.480 | 8.500 | 16,200 | -0.36(-4.06%) |
May 16, 2019 | 8.490 | 8.960 | 8.320 | 8.860 | 22,098 | +0.36(+4.24%) |
May 15, 2019 | 8.550 | 8.640 | 8.360 | 8.500 | 22,903 | -0.08(-0.93%) |
May 14, 2019 | 8.200 | 8.580 | 8.140 | 8.580 | 12,545 | +0.18(+2.14%) |
May 13, 2019 | 8.650 | 8.650 | 8.010 | 8.400 | 15,593 | -0.26(-3.00%) |
May 10, 2019 | 8.610 | 8.670 | 8.317 | 8.660 | 11,000 | -0.10(-1.14%) |
May 09, 2019 | 8.980 | 8.980 | 8.335 | 8.760 | 25,007 | -0.29(-3.20%) |
May 08, 2019 | 9.180 | 9.350 | 9.000 | 9.050 | 16,254 | -0.19(-2.06%) |
May 07, 2019 | 9.210 | 9.275 | 9.100 | 9.240 | 12,854 | -0.13(-1.39%) |
May 06, 2019 | 9.000 | 9.400 | 8.890 | 9.370 | 46,566 | +0.28(+3.08%) |
May 03, 2019 | 8.700 | 9.150 | 8.700 | 9.090 | 11,700 | +0.17(+1.91%) |
May 02, 2019 | 8.509 | 9.030 | 8.509 | 8.920 | 23,992 | +0.30(+3.48%) |
May 01, 2019 | 9.090 | 9.177 | 8.590 | 8.620 | 18,674 | -0.46(-5.07%) |
Apr 30, 2019 | 8.950 | 9.090 | 8.750 | 9.080 | 42,399 | +0.13(+1.45%) |
Apr 29, 2019 | 8.890 | 9.240 | 8.584 | 8.950 | 19,757 | +0.05(+0.56%) |
Apr 26, 2019 | 8.560 | 9.175 | 8.560 | 8.900 | 39,800 | +0.16(+1.80%) |
Apr 25, 2019 | 8.350 | 8.830 | 8.130 | 8.742 | 36,543 | +0.30(+3.52%) |
Apr 24, 2019 | 8.425 | 8.550 | 8.210 | 8.445 | 27,103 | +0.05(+0.66%) |
Apr 23, 2019 | 8.250 | 8.600 | 7.890 | 8.390 | 45,958 | +0.17(+2.07%) |
Apr 22, 2019 | 7.780 | 8.330 | 7.630 | 8.220 | 42,267 | +0.32(+4.05%) |
Apr 18, 2019 | 7.550 | 7.990 | 7.510 | 7.900 | 63,000 | +0.39(+5.19%) |
Apr 17, 2019 | 8.010 | 8.126 | 7.340 | 7.510 | 141,847 | -0.66(-8.08%) |
Apr 16, 2019 | 8.200 | 8.330 | 8.010 | 8.170 | 41,460 | -0.19(-2.27%) |
Apr 15, 2019 | 8.480 | 8.621 | 8.250 | 8.360 | 22,603 | -0.14(-1.65%) |
Apr 12, 2019 | 8.790 | 8.790 | 8.350 | 8.500 | 33,400 | -0.36(-4.06%) |
Apr 11, 2019 | 8.510 | 8.880 | 8.400 | 8.860 | 43,981 | +0.38(+4.48%) |
Apr 10, 2019 | 8.470 | 8.800 | 8.340 | 8.480 | 57,074 | +0.13(+1.56%) |
Apr 09, 2019 | 8.420 | 8.580 | 8.300 | 8.350 | 50,580 | -0.21(-2.45%) |
Apr 08, 2019 | 9.210 | 9.240 | 8.560 | 8.560 | 34,755 | -0.64(-6.96%) |
Apr 05, 2019 | 8.790 | 9.335 | 8.730 | 9.200 | 35,900 | +0.31(+3.49%) |
Apr 04, 2019 | 9.250 | 9.250 | 8.360 | 8.890 | 95,229 | -0.38(-4.10%) |
Apr 03, 2019 | 9.380 | 9.485 | 9.265 | 9.270 | 23,761 | -0.10(-1.07%) |
Apr 02, 2019 | 9.000 | 9.590 | 8.740 | 9.370 | 109,172 | +0.30(+3.31%) |
Apr 01, 2019 | 9.900 | 10.13 | 9.000 | 9.070 | 116,616 | -0.72(-7.35%) |
Mar 29, 2019 | 9.830 | 9.970 | 9.720 | 9.790 | 36,900 | -0.05(-0.51%) |
Mar 28, 2019 | 9.750 | 9.970 | 9.670 | 9.840 | 60,644 | +0.12(+1.23%) |
Mar 27, 2019 | 9.660 | 9.960 | 9.530 | 9.720 | 63,008 | +0.07(+0.73%) |
Mar 26, 2019 | 9.850 | 9.940 | 9.618 | 9.650 | 32,452 | -0.07(-0.72%) |
Mar 25, 2019 | 10.08 | 10.36 | 9.670 | 9.720 | 55,354 | -0.37(-3.67%) |
Mar 22, 2019 | 10.21 | 10.57 | 10.00 | 10.09 | 55,100 | -0.30(-2.89%) |
Mar 21, 2019 | 10.55 | 11.25 | 10.30 | 10.39 | 52,485 | -0.26(-2.44%) |
Mar 20, 2019 | 11.27 | 11.43 | 10.37 | 10.65 | 68,512 | -0.49(-4.40%) |
Mar 19, 2019 | 10.88 | 11.75 | 10.76 | 11.14 | 170,917 | +0.53(+5.00%) |
Mar 18, 2019 | 10.33 | 10.64 | 10.04 | 10.61 | 26,133 | +0.48(+4.74%) |
Mar 15, 2019 | 10.35 | 10.57 | 10.11 | 10.13 | 19,500 | -0.01(-0.10%) |
Mar 14, 2019 | 9.790 | 10.49 | 9.790 | 10.14 | 41,909 | +0.22(+2.22%) |
Mar 13, 2019 | 9.840 | 10.04 | 9.684 | 9.920 | 30,328 | +0.13(+1.33%) |
Mar 12, 2019 | 9.740 | 10.01 | 9.620 | 9.790 | 19,702 | +0.05(+0.51%) |
Mar 11, 2019 | 9.700 | 10.10 | 9.620 | 9.740 | 20,627 | +0.07(+0.72%) |
Mar 08, 2019 | 9.760 | 9.760 | 9.470 | 9.670 | 26,100 | +0.01(+0.10%) |
Mar 07, 2019 | 9.720 | 10.14 | 9.660 | 9.660 | 40,372 | -0.19(-1.93%) |
Mar 06, 2019 | 10.28 | 10.43 | 9.710 | 9.850 | 35,425 | -0.45(-4.37%) |
Mar 05, 2019 | 10.71 | 11.23 | 10.18 | 10.30 | 36,621 | -0.39(-3.65%) |
Mar 04, 2019 | 11.58 | 11.94 | 10.54 | 10.69 | 53,900 | -0.73(-6.39%) |