Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.030 | 9.040 | 8.810 | 8.820 | 116,259 | -0.23(-2.54%) |
May 30, 2019 | 9.040 | 9.190 | 8.960 | 9.050 | 108,967 | +0.03(+0.33%) |
May 29, 2019 | 9.050 | 9.210 | 8.960 | 9.020 | 185,157 | -0.08(-0.88%) |
May 28, 2019 | 9.310 | 9.350 | 9.080 | 9.100 | 144,384 | -0.20(-2.15%) |
May 27, 2019 | 9.270 | 9.410 | 9.240 | 9.300 | 70,890 | +0.01(+0.11%) |
May 24, 2019 | 9.180 | 9.320 | 9.170 | 9.290 | 80,096 | +0.15(+1.64%) |
May 23, 2019 | 9.540 | 9.550 | 9.100 | 9.140 | 221,818 | -0.48(-4.99%) |
May 22, 2019 | 9.530 | 9.650 | 9.360 | 9.620 | 229,160 | +0.04(+0.42%) |
May 21, 2019 | 9.360 | 9.610 | 9.290 | 9.580 | 151,472 | +0.17(+1.81%) |
May 17, 2019 | 9.410 | 9.410 | 9.410 | 0 | -0.32(-3.29%) | |
May 16, 2019 | 9.480 | 9.760 | 9.300 | 9.730 | 395,633 | +0.24(+2.53%) |
May 15, 2019 | 9.410 | 9.630 | 9.290 | 9.490 | 171,156 | +0.04(+0.42%) |
May 14, 2019 | 9.500 | 9.700 | 9.420 | 9.450 | 204,027 | -0.11(-1.15%) |
May 13, 2019 | 9.430 | 9.690 | 9.350 | 9.560 | 517,862 | +0.13(+1.38%) |
May 10, 2019 | 8.900 | 9.550 | 8.900 | 9.430 | 503,937 | +0.50(+5.60%) |
May 09, 2019 | 8.600 | 8.960 | 8.480 | 8.930 | 668,223 | +0.80(+9.84%) |
May 08, 2019 | 7.910 | 8.150 | 7.910 | 8.130 | 147,495 | +0.24(+3.04%) |
May 07, 2019 | 8.120 | 8.170 | 7.820 | 7.890 | 269,055 | -0.26(-3.19%) |
May 06, 2019 | 8.370 | 8.390 | 8.010 | 8.150 | 204,570 | -0.24(-2.86%) |
May 03, 2019 | 8.360 | 8.460 | 8.240 | 8.390 | 175,286 | +0.04(+0.48%) |
May 02, 2019 | 8.500 | 8.510 | 8.250 | 8.350 | 181,410 | -0.11(-1.30%) |
May 01, 2019 | 8.020 | 8.510 | 8.020 | 8.460 | 343,821 | +0.43(+5.35%) |
Apr 30, 2019 | 7.900 | 8.040 | 7.870 | 8.030 | 260,153 | +0.15(+1.90%) |
Apr 29, 2019 | 7.860 | 7.940 | 7.840 | 7.880 | 105,175 | +0.04(+0.51%) |
Apr 26, 2019 | 7.850 | 7.940 | 7.780 | 7.840 | 157,510 | -0.01(-0.13%) |
Apr 25, 2019 | 7.880 | 7.960 | 7.800 | 7.850 | 109,304 | -0.05(-0.63%) |
Apr 24, 2019 | 7.950 | 7.970 | 7.850 | 7.900 | 180,289 | -0.03(-0.38%) |
Apr 23, 2019 | 8.020 | 8.080 | 7.880 | 7.930 | 134,178 | -0.06(-0.75%) |
Apr 22, 2019 | 7.940 | 8.150 | 7.900 | 7.990 | 162,063 | +0.07(+0.88%) |
Apr 18, 2019 | 7.920 | 7.920 | 7.920 | 0 | -0.25(-3.06%) | |
Apr 17, 2019 | 8.190 | 8.200 | 8.100 | 8.170 | 203,703 | -0.01(-0.12%) |
Apr 16, 2019 | 8.550 | 8.550 | 8.180 | 8.180 | 306,627 | -0.36(-4.22%) |
Apr 15, 2019 | 8.570 | 8.630 | 8.450 | 8.540 | 100,073 | -0.03(-0.35%) |
Apr 12, 2019 | 8.510 | 8.580 | 8.440 | 8.570 | 86,065 | +0.08(+0.94%) |
Apr 11, 2019 | 8.600 | 8.660 | 8.460 | 8.490 | 113,974 | -0.09(-1.05%) |
Apr 10, 2019 | 8.530 | 8.670 | 8.490 | 8.580 | 133,601 | +0.05(+0.59%) |
Apr 09, 2019 | 8.580 | 8.580 | 8.420 | 8.530 | 77,130 | -0.05(-0.58%) |
Apr 08, 2019 | 8.500 | 8.590 | 8.350 | 8.580 | 178,817 | +0.06(+0.70%) |
Apr 05, 2019 | 8.510 | 8.610 | 8.420 | 8.520 | 129,764 | +0.00(+0.00%) |
Apr 04, 2019 | 8.280 | 8.580 | 8.280 | 8.520 | 375,345 | +0.21(+2.53%) |
Apr 03, 2019 | 8.470 | 8.500 | 8.240 | 8.310 | 204,164 | -0.13(-1.54%) |
Apr 02, 2019 | 8.380 | 8.470 | 8.240 | 8.440 | 164,550 | +0.06(+0.72%) |
Apr 01, 2019 | 8.380 | 8.570 | 8.320 | 8.380 | 213,571 | +0.04(+0.48%) |
Mar 29, 2019 | 8.370 | 8.400 | 8.170 | 8.340 | 250,689 | +0.01(+0.12%) |
Mar 28, 2019 | 8.250 | 8.400 | 8.250 | 8.330 | 153,853 | +0.07(+0.85%) |
Mar 27, 2019 | 8.250 | 8.370 | 8.230 | 8.260 | 119,292 | +0.01(+0.12%) |
Mar 26, 2019 | 8.170 | 8.250 | 8.130 | 8.250 | 98,890 | +0.09(+1.10%) |
Mar 25, 2019 | 8.300 | 8.330 | 8.120 | 8.160 | 126,657 | -0.13(-1.57%) |
Mar 22, 2019 | 8.450 | 8.460 | 8.270 | 8.290 | 288,588 | -0.15(-1.78%) |
Mar 21, 2019 | 8.470 | 8.480 | 8.370 | 8.440 | 137,298 | -0.01(-0.12%) |
Mar 20, 2019 | 8.420 | 8.500 | 8.340 | 8.450 | 141,584 | +0.02(+0.24%) |
Mar 19, 2019 | 8.220 | 8.520 | 8.220 | 8.430 | 202,527 | +0.22(+2.68%) |
Mar 18, 2019 | 8.220 | 8.350 | 8.160 | 8.210 | 398,123 | -0.01(-0.12%) |
Mar 15, 2019 | 8.360 | 8.360 | 8.210 | 8.220 | 448,620 | -0.11(-1.32%) |
Mar 14, 2019 | 8.600 | 8.610 | 8.220 | 8.330 | 609,831 | -0.13(-1.54%) |
Mar 13, 2019 | 8.550 | 8.610 | 8.420 | 8.460 | 188,647 | -0.07(-0.82%) |
Mar 12, 2019 | 8.500 | 8.620 | 8.500 | 8.530 | 156,403 | +0.03(+0.35%) |
Mar 11, 2019 | 8.260 | 8.530 | 8.230 | 8.500 | 272,946 | +0.27(+3.28%) |
Mar 08, 2019 | 8.050 | 8.250 | 8.010 | 8.230 | 387,085 | +0.14(+1.73%) |
Mar 07, 2019 | 8.300 | 8.300 | 8.010 | 8.090 | 371,353 | -0.20(-2.41%) |
Mar 06, 2019 | 8.440 | 8.460 | 8.280 | 8.290 | 238,814 | -0.15(-1.78%) |
Mar 05, 2019 | 8.650 | 8.690 | 8.410 | 8.440 | 414,145 | -0.23(-2.65%) |
Mar 04, 2019 | 8.810 | 8.810 | 8.610 | 8.670 | 472,102 | -0.03(-0.34%) |