Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.820 | 7.860 | 7.810 | 7.835 | 137,500 | +0.05(+0.71%) |
May 30, 2019 | 7.760 | 7.830 | 7.760 | 7.780 | 240,498 | +0.02(+0.26%) |
May 29, 2019 | 7.790 | 7.790 | 7.710 | 7.760 | 111,222 | -0.21(-2.70%) |
May 28, 2019 | 8.070 | 8.070 | 7.960 | 7.975 | 81,524 | -0.14(-1.79%) |
May 24, 2019 | 8.070 | 8.120 | 8.030 | 8.120 | 86,100 | -0.08(-0.98%) |
May 23, 2019 | 8.082 | 8.200 | 8.040 | 8.200 | 83,549 | -0.04(-0.49%) |
May 22, 2019 | 8.242 | 8.290 | 8.240 | 8.240 | 65,373 | -0.12(-1.44%) |
May 21, 2019 | 8.352 | 8.390 | 8.318 | 8.360 | 237,382 | +0.11(+1.33%) |
May 20, 2019 | 8.270 | 8.340 | 8.248 | 8.250 | 87,217 | -0.40(-4.62%) |
May 17, 2019 | 8.650 | 8.710 | 8.620 | 8.650 | 71,800 | -0.09(-1.03%) |
May 16, 2019 | 8.750 | 8.830 | 8.740 | 8.740 | 66,452 | -0.06(-0.68%) |
May 15, 2019 | 8.662 | 8.810 | 8.662 | 8.800 | 69,042 | +0.03(+0.34%) |
May 14, 2019 | 8.730 | 8.830 | 8.709 | 8.770 | 116,412 | +0.05(+0.57%) |
May 13, 2019 | 8.680 | 8.800 | 8.650 | 8.720 | 1,407,276 | -0.26(-2.90%) |
May 10, 2019 | 8.940 | 9.020 | 8.900 | 8.980 | 712,600 | -0.06(-0.66%) |
May 09, 2019 | 8.950 | 9.050 | 8.950 | 9.040 | 62,748 | -0.18(-1.95%) |
May 08, 2019 | 9.220 | 9.320 | 9.180 | 9.220 | 140,509 | +0.20(+2.22%) |
May 07, 2019 | 9.140 | 9.143 | 9.010 | 9.020 | 444,102 | -0.39(-4.14%) |
May 06, 2019 | 9.310 | 9.410 | 9.290 | 9.410 | 318,068 | -0.18(-1.88%) |
May 03, 2019 | 9.560 | 9.620 | 9.502 | 9.590 | 240,400 | +0.00(+0.00%) |
May 02, 2019 | 9.660 | 9.660 | 9.550 | 9.590 | 109,411 | +0.07(+0.74%) |
May 01, 2019 | 9.560 | 9.710 | 9.520 | 9.520 | 52,240 | -0.10(-0.99%) |
Apr 30, 2019 | 9.670 | 9.670 | 9.580 | 9.615 | 146,250 | -0.07(-0.77%) |
Apr 29, 2019 | 9.690 | 9.730 | 9.660 | 9.690 | 75,358 | -0.01(-0.05%) |
Apr 26, 2019 | 9.635 | 9.720 | 9.620 | 9.695 | 65,100 | +0.06(+0.67%) |
Apr 25, 2019 | 9.610 | 9.700 | 9.610 | 9.630 | 100,414 | -0.07(-0.72%) |
Apr 24, 2019 | 9.770 | 9.770 | 9.670 | 9.700 | 89,584 | +0.24(+2.54%) |
Apr 23, 2019 | 9.415 | 9.500 | 9.400 | 9.460 | 83,892 | +0.08(+0.85%) |
Apr 22, 2019 | 9.360 | 9.490 | 9.360 | 9.380 | 46,859 | -0.05(-0.53%) |
Apr 18, 2019 | 9.390 | 9.470 | 9.385 | 9.430 | 197,900 | +0.16(+1.73%) |
Apr 17, 2019 | 9.260 | 9.330 | 9.235 | 9.270 | 104,285 | +0.15(+1.64%) |
Apr 16, 2019 | 9.088 | 9.170 | 9.070 | 9.120 | 109,677 | +0.16(+1.79%) |
Apr 15, 2019 | 9.020 | 9.044 | 8.950 | 8.960 | 77,985 | -0.01(-0.11%) |
Apr 12, 2019 | 8.950 | 9.010 | 8.938 | 8.970 | 107,900 | +0.10(+1.07%) |
Apr 11, 2019 | 8.870 | 8.930 | 8.850 | 8.875 | 47,168 | +0.22(+2.54%) |
Apr 10, 2019 | 8.670 | 8.680 | 8.610 | 8.655 | 60,751 | -0.10(-1.14%) |
Apr 09, 2019 | 8.780 | 8.830 | 8.740 | 8.755 | 182,105 | -0.09(-1.02%) |
Apr 08, 2019 | 8.827 | 8.845 | 8.790 | 8.845 | 71,362 | +0.01(+0.11%) |
Apr 05, 2019 | 8.820 | 8.850 | 8.790 | 8.835 | 62,300 | +0.03(+0.28%) |
Apr 04, 2019 | 8.830 | 8.860 | 8.790 | 8.810 | 138,605 | +0.18(+2.03%) |
Apr 03, 2019 | 8.550 | 8.650 | 8.550 | 8.635 | 66,828 | +0.48(+5.95%) |
Apr 02, 2019 | 8.300 | 8.325 | 8.050 | 8.150 | 132,043 | -0.10(-1.21%) |
Apr 01, 2019 | 8.210 | 8.260 | 8.200 | 8.250 | 107,487 | +0.21(+2.61%) |
Mar 29, 2019 | 8.030 | 8.090 | 7.980 | 8.040 | 83,200 | +0.18(+2.29%) |
Mar 28, 2019 | 7.904 | 7.904 | 7.815 | 7.860 | 105,642 | -0.18(-2.24%) |
Mar 27, 2019 | 8.110 | 8.114 | 7.960 | 8.040 | 165,157 | +0.00(+0.00%) |
Mar 26, 2019 | 8.018 | 8.060 | 7.990 | 8.040 | 117,259 | -0.08(-0.99%) |
Mar 25, 2019 | 8.120 | 8.130 | 8.070 | 8.120 | 84,547 | -0.10(-1.16%) |
Mar 22, 2019 | 8.280 | 8.280 | 8.180 | 8.215 | 95,400 | -0.25(-2.90%) |
Mar 21, 2019 | 8.400 | 8.470 | 8.400 | 8.460 | 58,261 | -0.07(-0.88%) |
Mar 20, 2019 | 8.620 | 8.630 | 8.510 | 8.535 | 72,466 | -0.31(-3.56%) |
Mar 19, 2019 | 8.914 | 8.920 | 8.821 | 8.850 | 56,867 | +0.03(+0.28%) |
Mar 18, 2019 | 8.818 | 8.840 | 8.772 | 8.825 | 38,170 | +0.15(+1.79%) |
Mar 15, 2019 | 8.630 | 8.720 | 8.630 | 8.670 | 64,400 | +0.00(+0.00%) |
Mar 14, 2019 | 8.662 | 8.690 | 8.615 | 8.670 | 87,178 | +0.08(+0.93%) |
Mar 13, 2019 | 8.540 | 8.630 | 8.540 | 8.590 | 66,850 | +0.13(+1.54%) |
Mar 12, 2019 | 8.470 | 8.500 | 8.430 | 8.460 | 90,750 | +0.06(+0.65%) |
Mar 11, 2019 | 8.306 | 8.420 | 8.295 | 8.405 | 71,851 | +0.07(+0.90%) |
Mar 08, 2019 | 8.262 | 8.340 | 8.240 | 8.330 | 219,400 | -0.15(-1.77%) |
Mar 07, 2019 | 8.610 | 8.635 | 8.450 | 8.480 | 160,171 | -0.28(-3.20%) |
Mar 06, 2019 | 8.812 | 8.815 | 8.745 | 8.760 | 62,073 | +0.02(+0.17%) |
Mar 05, 2019 | 8.755 | 8.780 | 8.674 | 8.745 | 77,921 | +0.00(+0.00%) |
Mar 04, 2019 | 8.796 | 8.820 | 8.690 | 8.745 | 80,394 | +0.04(+0.52%) |