Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.900 | 10.23 | 9.850 | 10.10 | 71,700 | +0.08(+0.80%) |
May 30, 2019 | 10.00 | 10.25 | 9.810 | 10.02 | 62,887 | +0.04(+0.40%) |
May 29, 2019 | 9.850 | 10.03 | 9.498 | 9.980 | 46,157 | +0.08(+0.81%) |
May 28, 2019 | 10.10 | 10.22 | 9.710 | 9.900 | 73,005 | -0.18(-1.79%) |
May 24, 2019 | 9.870 | 10.10 | 9.700 | 10.08 | 49,500 | +0.33(+3.38%) |
May 23, 2019 | 9.790 | 10.18 | 9.497 | 9.750 | 57,852 | -0.15(-1.52%) |
May 22, 2019 | 9.780 | 10.27 | 9.580 | 9.900 | 72,911 | +0.05(+0.51%) |
May 21, 2019 | 9.270 | 9.890 | 9.270 | 9.850 | 45,247 | +0.56(+6.03%) |
May 20, 2019 | 9.500 | 9.710 | 9.250 | 9.290 | 31,894 | -0.25(-2.62%) |
May 17, 2019 | 9.210 | 10.00 | 9.210 | 9.540 | 66,900 | +0.14(+1.49%) |
May 16, 2019 | 8.900 | 9.610 | 8.900 | 9.400 | 51,477 | +0.30(+3.30%) |
May 15, 2019 | 8.990 | 9.190 | 8.880 | 9.100 | 60,832 | +0.11(+1.22%) |
May 14, 2019 | 9.000 | 9.110 | 8.890 | 8.990 | 48,652 | +0.03(+0.33%) |
May 13, 2019 | 8.960 | 9.330 | 8.750 | 8.960 | 219,457 | -0.14(-1.54%) |
May 10, 2019 | 9.150 | 9.435 | 8.930 | 9.100 | 123,900 | -0.19(-2.05%) |
May 09, 2019 | 9.200 | 9.400 | 9.053 | 9.290 | 42,923 | +0.00(+0.00%) |
May 08, 2019 | 9.080 | 9.590 | 9.050 | 9.290 | 130,585 | -0.21(-2.21%) |
May 07, 2019 | 9.820 | 9.940 | 9.010 | 9.500 | 74,310 | -0.24(-2.46%) |
May 06, 2019 | 9.250 | 9.930 | 9.250 | 9.740 | 71,486 | +0.38(+4.06%) |
May 03, 2019 | 8.950 | 9.405 | 8.950 | 9.360 | 65,600 | +0.50(+5.64%) |
May 02, 2019 | 8.670 | 9.070 | 8.590 | 8.860 | 43,268 | +0.18(+2.07%) |
May 01, 2019 | 9.240 | 9.400 | 8.661 | 8.680 | 72,731 | -0.61(-6.57%) |
Apr 30, 2019 | 9.260 | 9.450 | 9.100 | 9.290 | 60,054 | -0.02(-0.21%) |
Apr 29, 2019 | 9.180 | 9.440 | 9.090 | 9.310 | 52,307 | -0.06(-0.64%) |
Apr 26, 2019 | 9.720 | 9.750 | 9.120 | 9.370 | 102,800 | -0.21(-2.19%) |
Apr 25, 2019 | 9.460 | 9.740 | 9.380 | 9.580 | 167,987 | +0.11(+1.16%) |
Apr 24, 2019 | 9.270 | 9.630 | 9.150 | 9.470 | 95,548 | +0.21(+2.27%) |
Apr 23, 2019 | 8.670 | 9.330 | 8.605 | 9.260 | 156,585 | +0.60(+6.93%) |
Apr 22, 2019 | 8.560 | 8.700 | 8.340 | 8.660 | 38,511 | +0.00(+0.00%) |
Apr 18, 2019 | 8.520 | 8.690 | 8.231 | 8.660 | 56,000 | +0.15(+1.76%) |
Apr 17, 2019 | 8.900 | 8.907 | 8.219 | 8.510 | 123,533 | -0.54(-5.97%) |
Apr 16, 2019 | 9.130 | 9.210 | 8.910 | 9.050 | 46,727 | -0.07(-0.77%) |
Apr 15, 2019 | 9.350 | 9.350 | 8.950 | 9.120 | 89,416 | -0.22(-2.36%) |
Apr 12, 2019 | 9.650 | 9.720 | 9.250 | 9.340 | 99,400 | -0.33(-3.41%) |
Apr 11, 2019 | 9.800 | 9.800 | 9.340 | 9.670 | 95,265 | -0.06(-0.62%) |
Apr 10, 2019 | 9.750 | 10.05 | 9.460 | 9.730 | 127,682 | -0.08(-0.82%) |
Apr 09, 2019 | 10.28 | 10.35 | 9.810 | 9.810 | 73,498 | -0.48(-4.66%) |
Apr 08, 2019 | 10.31 | 10.47 | 9.940 | 10.29 | 94,077 | -0.01(-0.10%) |
Apr 05, 2019 | 10.12 | 10.52 | 10.11 | 10.30 | 75,800 | +0.24(+2.39%) |
Apr 04, 2019 | 10.45 | 10.48 | 9.780 | 10.06 | 87,851 | -0.39(-3.73%) |
Apr 03, 2019 | 10.17 | 10.58 | 9.950 | 10.45 | 111,644 | +0.30(+2.96%) |
Apr 02, 2019 | 10.11 | 10.25 | 9.760 | 10.15 | 95,572 | +0.05(+0.50%) |
Apr 01, 2019 | 10.32 | 10.35 | 9.660 | 10.10 | 108,219 | -0.06(-0.59%) |
Mar 29, 2019 | 9.900 | 10.30 | 9.640 | 10.16 | 180,400 | +0.53(+5.50%) |
Mar 28, 2019 | 9.430 | 9.630 | 9.298 | 9.630 | 36,112 | +0.21(+2.23%) |
Mar 27, 2019 | 9.850 | 9.870 | 9.250 | 9.420 | 101,769 | -0.37(-3.78%) |
Mar 26, 2019 | 9.540 | 10.00 | 9.330 | 9.790 | 73,844 | +0.26(+2.73%) |
Mar 25, 2019 | 9.890 | 9.890 | 9.250 | 9.530 | 129,367 | -0.28(-2.85%) |
Mar 22, 2019 | 10.42 | 10.48 | 9.630 | 9.810 | 184,300 | -0.61(-5.85%) |
Mar 21, 2019 | 9.660 | 10.74 | 9.620 | 10.42 | 257,407 | +0.76(+7.87%) |
Mar 20, 2019 | 9.600 | 9.870 | 9.330 | 9.660 | 65,453 | +0.06(+0.63%) |
Mar 19, 2019 | 9.440 | 9.740 | 9.200 | 9.600 | 36,079 | +0.32(+3.45%) |
Mar 18, 2019 | 9.490 | 9.780 | 9.250 | 9.280 | 64,490 | -0.21(-2.21%) |
Mar 15, 2019 | 9.780 | 9.990 | 9.440 | 9.490 | 67,900 | -0.34(-3.46%) |
Mar 14, 2019 | 9.280 | 10.00 | 9.280 | 9.830 | 194,064 | +0.56(+6.04%) |
Mar 13, 2019 | 9.480 | 9.488 | 9.210 | 9.270 | 52,856 | -0.20(-2.11%) |
Mar 12, 2019 | 9.230 | 9.560 | 9.140 | 9.470 | 86,895 | +0.25(+2.71%) |
Mar 11, 2019 | 9.030 | 9.380 | 9.030 | 9.220 | 61,749 | +0.03(+0.33%) |
Mar 08, 2019 | 9.290 | 9.450 | 9.010 | 9.190 | 86,200 | -0.11(-1.18%) |
Mar 07, 2019 | 8.790 | 9.650 | 8.600 | 9.300 | 239,441 | +0.52(+5.92%) |
Mar 06, 2019 | 8.690 | 8.890 | 8.600 | 8.780 | 167,274 | +0.11(+1.27%) |
Mar 05, 2019 | 8.850 | 9.210 | 8.420 | 8.670 | 138,260 | -0.17(-1.92%) |
Mar 04, 2019 | 8.950 | 8.960 | 8.375 | 8.840 | 117,481 | -0.10(-1.12%) |