Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.070 | 9.500 | 9.070 | 9.500 | 10,000 | +0.36(+3.92%) |
May 30, 2019 | 8.840 | 9.178 | 8.840 | 9.142 | 1,643 | +0.29(+3.30%) |
May 29, 2019 | 8.920 | 8.970 | 8.850 | 8.850 | 6,568 | +0.11(+1.26%) |
May 28, 2019 | 8.820 | 8.820 | 8.740 | 8.740 | 668 | -0.12(-1.35%) |
May 24, 2019 | 8.793 | 8.980 | 8.740 | 8.860 | 3,300 | +0.11(+1.26%) |
May 23, 2019 | 8.700 | 8.989 | 8.700 | 8.750 | 6,439 | -0.07(-0.79%) |
May 22, 2019 | 8.930 | 8.930 | 8.812 | 8.820 | 7,900 | -0.14(-1.55%) |
May 21, 2019 | 9.120 | 9.120 | 8.813 | 8.959 | 9,440 | -0.04(-0.45%) |
May 20, 2019 | 8.670 | 9.135 | 8.670 | 9.000 | 3,172 | -0.14(-1.53%) |
May 17, 2019 | 8.930 | 9.145 | 8.930 | 9.140 | 6,000 | +0.05(+0.55%) |
May 16, 2019 | 9.265 | 9.265 | 9.090 | 9.090 | 3,070 | -0.18(-1.94%) |
May 15, 2019 | 9.101 | 9.470 | 9.101 | 9.270 | 3,539 | +0.22(+2.43%) |
May 14, 2019 | 9.040 | 9.168 | 8.930 | 9.050 | 11,308 | -0.23(-2.46%) |
May 13, 2019 | 9.019 | 9.278 | 9.019 | 9.278 | 10,677 | +0.35(+3.87%) |
May 10, 2019 | 8.948 | 8.948 | 8.933 | 8.933 | 2,100 | -0.06(-0.68%) |
May 09, 2019 | 8.670 | 9.040 | 8.670 | 8.994 | 4,089 | +0.23(+2.62%) |
May 08, 2019 | 8.806 | 8.850 | 8.760 | 8.765 | 1,550 | -0.08(-0.96%) |
May 07, 2019 | 8.730 | 8.885 | 8.672 | 8.850 | 12,105 | +0.02(+0.23%) |
May 06, 2019 | 8.907 | 8.927 | 8.780 | 8.830 | 14,747 | -0.05(-0.56%) |
May 03, 2019 | 8.940 | 9.000 | 8.880 | 8.880 | 9,300 | +0.12(+1.39%) |
May 02, 2019 | 8.640 | 8.785 | 8.630 | 8.758 | 51,350 | -0.06(-0.70%) |
May 01, 2019 | 8.730 | 9.004 | 8.720 | 8.820 | 11,945 | -0.09(-0.99%) |
Apr 30, 2019 | 9.015 | 9.015 | 8.870 | 8.909 | 4,542 | -0.01(-0.13%) |
Apr 29, 2019 | 9.021 | 9.072 | 8.886 | 8.920 | 6,478 | -0.30(-3.25%) |
Apr 26, 2019 | 8.943 | 9.340 | 8.943 | 9.220 | 9,100 | +0.41(+4.65%) |
Apr 25, 2019 | 8.800 | 8.837 | 8.720 | 8.810 | 12,017 | +0.04(+0.46%) |
Apr 24, 2019 | 8.450 | 8.771 | 8.338 | 8.770 | 17,883 | +0.41(+4.89%) |
Apr 23, 2019 | 8.550 | 8.550 | 8.360 | 8.361 | 15,327 | -0.27(-3.12%) |
Apr 22, 2019 | 8.650 | 8.775 | 8.620 | 8.630 | 7,785 | -0.12(-1.37%) |
Apr 18, 2019 | 8.800 | 8.900 | 8.731 | 8.750 | 2,500 | -0.01(-0.11%) |
Apr 17, 2019 | 8.754 | 8.760 | 8.656 | 8.760 | 4,611 | +0.03(+0.34%) |
Apr 16, 2019 | 8.750 | 8.810 | 8.708 | 8.730 | 14,221 | -0.18(-1.97%) |
Apr 15, 2019 | 9.052 | 9.052 | 8.880 | 8.906 | 7,275 | -0.14(-1.60%) |
Apr 12, 2019 | 9.100 | 9.100 | 8.970 | 9.050 | 5,000 | -0.08(-0.91%) |
Apr 11, 2019 | 9.221 | 9.245 | 9.096 | 9.133 | 7,616 | -0.28(-2.95%) |
Apr 10, 2019 | 9.540 | 9.540 | 9.396 | 9.410 | 1,771 | -0.04(-0.42%) |
Apr 09, 2019 | 9.718 | 9.723 | 9.450 | 9.450 | 8,293 | -0.15(-1.56%) |
Apr 08, 2019 | 9.300 | 9.630 | 9.300 | 9.600 | 6,148 | +0.28(+3.00%) |
Apr 05, 2019 | 9.230 | 9.320 | 9.200 | 9.320 | 12,500 | +0.23(+2.53%) |
Apr 04, 2019 | 8.842 | 9.100 | 8.842 | 9.090 | 5,470 | -0.01(-0.11%) |
Apr 03, 2019 | 9.160 | 9.160 | 9.090 | 9.100 | 8,688 | -0.04(-0.44%) |
Apr 02, 2019 | 9.250 | 9.250 | 9.120 | 9.140 | 8,790 | -0.05(-0.58%) |
Apr 01, 2019 | 9.375 | 9.470 | 9.097 | 9.193 | 10,170 | -0.18(-1.89%) |
Mar 29, 2019 | 9.220 | 9.390 | 9.220 | 9.370 | 5,100 | +0.26(+2.85%) |
Mar 28, 2019 | 9.749 | 9.749 | 8.999 | 9.110 | 26,544 | -1.11(-10.86%) |
Mar 27, 2019 | 10.15 | 10.22 | 10.12 | 10.22 | 3,601 | +0.20(+1.97%) |
Mar 26, 2019 | 10.02 | 10.02 | 10.02 | 114 | +0.00(+0.00%) | |
Mar 25, 2019 | 9.995 | 10.07 | 9.995 | 10.02 | 7,425 | +0.23(+2.38%) |
Mar 22, 2019 | 9.688 | 9.795 | 9.688 | 9.790 | 3,700 | -0.01(-0.15%) |
Mar 21, 2019 | 9.674 | 9.804 | 9.674 | 9.804 | 1,475 | +0.03(+0.35%) |
Mar 20, 2019 | 9.590 | 9.834 | 9.510 | 9.770 | 2,603 | +0.02(+0.17%) |
Mar 19, 2019 | 9.770 | 9.770 | 9.679 | 9.753 | 2,368 | +0.08(+0.86%) |
Mar 18, 2019 | 9.785 | 9.798 | 9.630 | 9.670 | 3,769 | -0.03(-0.31%) |
Mar 15, 2019 | 9.780 | 9.813 | 9.603 | 9.700 | 16,400 | +0.01(+0.08%) |
Mar 14, 2019 | 9.610 | 9.840 | 9.610 | 9.692 | 12,264 | -0.39(-3.91%) |
Mar 13, 2019 | 10.22 | 10.22 | 10.00 | 10.09 | 6,778 | +0.08(+0.81%) |
Mar 12, 2019 | 9.900 | 10.01 | 9.850 | 10.01 | 6,560 | +0.39(+4.01%) |
Mar 11, 2019 | 9.676 | 9.690 | 9.400 | 9.620 | 9,742 | -0.06(-0.63%) |
Mar 08, 2019 | 9.342 | 9.681 | 9.280 | 9.681 | 10,200 | +0.40(+4.33%) |
Mar 07, 2019 | 9.390 | 9.390 | 9.259 | 9.279 | 2,652 | +0.03(+0.37%) |
Mar 06, 2019 | 9.371 | 9.407 | 9.245 | 9.245 | 2,802 | -0.13(-1.37%) |
Mar 05, 2019 | 9.280 | 9.380 | 9.230 | 9.374 | 7,844 | +0.09(+0.95%) |
Mar 04, 2019 | 9.598 | 9.598 | 9.286 | 9.286 | 25,535 | -0.39(-4.07%) |