Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.708 | 7.824 | 7.602 | 7.776 | 154,132 | -0.05(-0.62%) |
May 30, 2019 | 7.872 | 8.046 | 7.776 | 7.824 | 140,423 | +0.00(+0.00%) |
May 29, 2019 | 7.853 | 7.863 | 7.747 | 7.824 | 97,162 | -0.03(-0.37%) |
May 28, 2019 | 7.815 | 7.930 | 7.718 | 7.853 | 165,127 | +0.00(+0.00%) |
May 24, 2019 | 7.969 | 8.123 | 7.834 | 7.853 | 95,568 | -0.09(-1.09%) |
May 23, 2019 | 7.998 | 8.171 | 7.824 | 7.940 | 246,450 | -0.15(-1.91%) |
May 22, 2019 | 8.181 | 8.229 | 8.016 | 8.094 | 117,864 | -0.14(-1.76%) |
May 21, 2019 | 8.297 | 8.335 | 8.143 | 8.239 | 179,448 | -0.02(-0.23%) |
May 20, 2019 | 8.384 | 8.442 | 8.239 | 8.258 | 274,823 | -0.31(-3.60%) |
May 17, 2019 | 8.750 | 8.770 | 8.461 | 8.567 | 237,262 | -0.20(-2.31%) |
May 16, 2019 | 8.876 | 8.924 | 8.712 | 8.770 | 175,080 | -0.11(-1.20%) |
May 15, 2019 | 8.828 | 8.914 | 8.770 | 8.876 | 230,093 | +0.02(+0.22%) |
May 14, 2019 | 8.972 | 8.972 | 8.760 | 8.856 | 181,917 | +0.08(+0.88%) |
May 13, 2019 | 9.262 | 9.320 | 8.741 | 8.779 | 377,872 | -0.70(-7.43%) |
May 10, 2019 | 9.445 | 9.532 | 9.348 | 9.484 | 86,965 | +0.00(+0.00%) |
May 09, 2019 | 9.512 | 9.628 | 9.320 | 9.484 | 123,111 | -0.15(-1.60%) |
May 08, 2019 | 9.455 | 9.725 | 9.358 | 9.638 | 168,188 | +0.10(+1.01%) |
May 07, 2019 | 9.763 | 9.841 | 9.402 | 9.541 | 211,816 | -0.22(-2.27%) |
May 06, 2019 | 9.648 | 9.783 | 9.175 | 9.763 | 550,167 | -0.31(-3.06%) |
May 03, 2019 | 9.754 | 10.11 | 9.676 | 10.07 | 320,288 | +0.41(+4.30%) |
May 02, 2019 | 9.783 | 9.841 | 9.513 | 9.657 | 155,203 | -0.14(-1.38%) |
May 01, 2019 | 9.715 | 9.879 | 9.445 | 9.792 | 320,903 | +0.16(+1.70%) |
Apr 30, 2019 | 9.879 | 9.976 | 9.426 | 9.628 | 200,885 | -0.24(-2.44%) |
Apr 29, 2019 | 9.966 | 10.04 | 9.812 | 9.869 | 174,404 | -0.06(-0.58%) |
Apr 26, 2019 | 10.06 | 10.09 | 9.676 | 9.927 | 335,007 | -0.20(-2.00%) |
Apr 25, 2019 | 10.52 | 10.57 | 9.956 | 10.13 | 227,978 | -0.31(-2.96%) |
Apr 24, 2019 | 10.27 | 10.85 | 10.25 | 10.44 | 312,878 | +0.22(+2.17%) |
Apr 23, 2019 | 10.01 | 10.30 | 9.947 | 10.22 | 178,582 | +0.24(+2.42%) |
Apr 22, 2019 | 9.648 | 10.06 | 9.648 | 9.976 | 207,052 | +0.25(+2.58%) |
Apr 18, 2019 | 10.14 | 10.17 | 9.665 | 9.725 | 361,646 | -0.45(-4.46%) |
Apr 17, 2019 | 10.42 | 10.58 | 10.16 | 10.18 | 247,545 | -0.14(-1.40%) |
Apr 16, 2019 | 10.17 | 10.54 | 10.16 | 10.32 | 229,753 | +0.14(+1.33%) |
Apr 15, 2019 | 10.32 | 10.33 | 9.976 | 10.19 | 238,150 | -0.07(-0.66%) |
Apr 12, 2019 | 10.52 | 10.54 | 10.13 | 10.26 | 200,361 | -0.09(-0.84%) |
Apr 11, 2019 | 9.657 | 10.44 | 9.648 | 10.34 | 634,745 | +0.51(+5.20%) |
Apr 10, 2019 | 10.02 | 10.08 | 9.792 | 9.831 | 310,502 | -0.11(-1.07%) |
Apr 09, 2019 | 10.07 | 10.19 | 9.797 | 9.937 | 221,475 | -0.11(-1.06%) |
Apr 08, 2019 | 9.831 | 10.13 | 9.763 | 10.04 | 635,633 | +0.59(+6.22%) |
Apr 05, 2019 | 9.348 | 9.628 | 9.310 | 9.455 | 376,675 | +0.11(+1.14%) |
Apr 04, 2019 | 9.638 | 9.725 | 9.242 | 9.348 | 315,970 | -0.12(-1.22%) |
Apr 03, 2019 | 8.924 | 9.850 | 8.924 | 9.464 | 654,107 | +0.61(+6.86%) |
Apr 02, 2019 | 8.895 | 9.059 | 8.799 | 8.856 | 265,446 | +0.03(+0.33%) |
Apr 01, 2019 | 8.596 | 8.905 | 8.596 | 8.828 | 259,415 | +0.22(+2.58%) |
Mar 29, 2019 | 8.712 | 8.779 | 8.586 | 8.606 | 95,464 | -0.01(-0.11%) |
Mar 28, 2019 | 8.393 | 8.635 | 8.326 | 8.615 | 82,902 | +0.15(+1.82%) |
Mar 27, 2019 | 8.528 | 8.528 | 8.364 | 8.461 | 58,932 | -0.08(-0.90%) |
Mar 26, 2019 | 8.451 | 8.654 | 8.451 | 8.538 | 78,942 | +0.12(+1.37%) |
Mar 25, 2019 | 8.471 | 8.586 | 8.335 | 8.422 | 178,733 | -0.27(-3.11%) |
Mar 22, 2019 | 8.760 | 8.770 | 8.538 | 8.692 | 90,074 | -0.10(-1.10%) |
Mar 21, 2019 | 8.625 | 8.856 | 8.625 | 8.789 | 75,985 | +0.13(+1.45%) |
Mar 20, 2019 | 8.789 | 8.837 | 8.499 | 8.664 | 97,267 | -0.11(-1.21%) |
Mar 19, 2019 | 8.876 | 8.943 | 8.683 | 8.770 | 91,519 | -0.06(-0.66%) |
Mar 18, 2019 | 8.847 | 9.291 | 8.702 | 8.828 | 315,594 | +0.01(+0.11%) |
Mar 15, 2019 | 8.596 | 8.914 | 8.490 | 8.818 | 305,155 | +0.22(+2.58%) |
Mar 14, 2019 | 8.644 | 8.644 | 8.393 | 8.596 | 129,888 | -0.07(-0.78%) |
Mar 13, 2019 | 8.692 | 8.750 | 8.603 | 8.664 | 160,629 | +0.13(+1.47%) |
Mar 12, 2019 | 8.413 | 8.731 | 8.384 | 8.538 | 97,825 | +0.21(+2.55%) |
Mar 11, 2019 | 8.268 | 8.393 | 8.239 | 8.326 | 80,065 | +0.11(+1.29%) |
Mar 08, 2019 | 8.152 | 8.239 | 8.027 | 8.220 | 95,671 | +0.02(+0.24%) |
Mar 07, 2019 | 8.393 | 8.442 | 8.104 | 8.200 | 131,230 | -0.23(-2.75%) |
Mar 06, 2019 | 8.702 | 8.750 | 8.258 | 8.432 | 152,835 | +0.17(+2.10%) |
Mar 05, 2019 | 8.326 | 8.326 | 8.220 | 8.258 | 63,345 | -0.03(-0.35%) |
Mar 04, 2019 | 8.557 | 8.567 | 7.983 | 8.287 | 237,534 | -0.15(-1.83%) |