Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.009 | 7.071 | 5.975 | 6.363 | 1,140,512 | -1.66(-20.70%) |
May 30, 2019 | 7.778 | 8.069 | 7.698 | 8.025 | 39,119 | +0.27(+3.53%) |
May 29, 2019 | 7.981 | 8.136 | 7.751 | 7.751 | 74,613 | -0.26(-3.20%) |
May 28, 2019 | 7.963 | 8.113 | 7.760 | 8.007 | 59,179 | +0.04(+0.56%) |
May 24, 2019 | 7.892 | 8.105 | 7.742 | 7.963 | 31,341 | +0.08(+1.01%) |
May 23, 2019 | 7.999 | 8.131 | 7.583 | 7.884 | 81,125 | -0.12(-1.55%) |
May 22, 2019 | 8.122 | 8.264 | 7.848 | 8.007 | 28,894 | -0.11(-1.41%) |
May 21, 2019 | 7.937 | 8.228 | 7.813 | 8.122 | 52,552 | +0.21(+2.68%) |
May 20, 2019 | 7.963 | 8.255 | 7.583 | 7.910 | 82,901 | -0.11(-1.43%) |
May 17, 2019 | 8.166 | 8.538 | 8.016 | 8.025 | 102,736 | -0.14(-1.73%) |
May 16, 2019 | 8.308 | 8.387 | 7.990 | 8.166 | 50,993 | -0.14(-1.70%) |
May 15, 2019 | 8.140 | 8.520 | 8.052 | 8.308 | 44,319 | +0.13(+1.62%) |
May 14, 2019 | 8.308 | 8.396 | 7.954 | 8.175 | 88,735 | -0.11(-1.39%) |
May 13, 2019 | 8.591 | 8.803 | 8.264 | 8.290 | 324,868 | -0.38(-4.38%) |
May 10, 2019 | 8.264 | 8.732 | 8.264 | 8.670 | 148,673 | +0.42(+5.14%) |
May 09, 2019 | 8.299 | 8.520 | 8.166 | 8.246 | 127,076 | -0.15(-1.79%) |
May 08, 2019 | 8.060 | 8.467 | 8.060 | 8.396 | 91,970 | +0.31(+3.83%) |
May 07, 2019 | 8.166 | 8.237 | 7.972 | 8.087 | 74,144 | -0.04(-0.44%) |
May 06, 2019 | 7.901 | 8.467 | 7.884 | 8.122 | 107,441 | -0.01(-0.11%) |
May 03, 2019 | 8.193 | 8.312 | 7.945 | 8.131 | 73,544 | -0.01(-0.11%) |
May 02, 2019 | 7.601 | 8.290 | 7.579 | 8.140 | 161,878 | +0.41(+5.26%) |
May 01, 2019 | 7.875 | 7.937 | 7.671 | 7.733 | 66,596 | -0.14(-1.80%) |
Apr 30, 2019 | 8.281 | 8.387 | 7.778 | 7.875 | 80,194 | -0.46(-5.51%) |
Apr 29, 2019 | 8.458 | 8.617 | 8.140 | 8.334 | 75,027 | -0.06(-0.74%) |
Apr 26, 2019 | 8.379 | 8.555 | 8.131 | 8.396 | 86,669 | +0.00(+0.00%) |
Apr 25, 2019 | 8.113 | 8.564 | 8.113 | 8.396 | 120,816 | +0.27(+3.37%) |
Apr 24, 2019 | 8.387 | 8.511 | 7.937 | 8.122 | 104,686 | -0.19(-2.34%) |
Apr 23, 2019 | 8.060 | 8.449 | 8.060 | 8.317 | 112,851 | +0.26(+3.18%) |
Apr 22, 2019 | 7.671 | 8.096 | 7.671 | 8.060 | 83,853 | +0.37(+4.83%) |
Apr 18, 2019 | 7.565 | 7.866 | 7.512 | 7.689 | 112,919 | +0.04(+0.46%) |
Apr 17, 2019 | 7.769 | 7.901 | 7.336 | 7.654 | 366,880 | -0.13(-1.70%) |
Apr 16, 2019 | 7.901 | 7.998 | 7.424 | 7.786 | 165,452 | -0.16(-2.00%) |
Apr 15, 2019 | 8.043 | 8.087 | 7.725 | 7.945 | 190,576 | -0.12(-1.53%) |
Apr 12, 2019 | 8.334 | 8.493 | 7.663 | 8.069 | 245,866 | -0.29(-3.49%) |
Apr 11, 2019 | 8.458 | 8.653 | 8.308 | 8.361 | 84,610 | -0.11(-1.25%) |
Apr 10, 2019 | 8.352 | 8.732 | 8.332 | 8.467 | 85,176 | +0.11(+1.38%) |
Apr 09, 2019 | 8.617 | 8.708 | 8.131 | 8.352 | 174,246 | -0.29(-3.37%) |
Apr 08, 2019 | 8.865 | 9.006 | 8.573 | 8.644 | 95,643 | -0.21(-2.40%) |
Apr 05, 2019 | 8.971 | 9.315 | 8.520 | 8.856 | 208,528 | -0.24(-2.62%) |
Apr 04, 2019 | 9.510 | 9.881 | 9.015 | 9.094 | 155,960 | -0.59(-6.11%) |
Apr 03, 2019 | 9.501 | 9.775 | 9.112 | 9.687 | 323,991 | +0.06(+0.64%) |
Apr 02, 2019 | 9.908 | 10.02 | 9.554 | 9.625 | 85,634 | -0.34(-3.37%) |
Apr 01, 2019 | 9.748 | 10.25 | 9.510 | 9.961 | 183,199 | +0.22(+2.27%) |
Mar 29, 2019 | 9.483 | 10.08 | 9.483 | 9.740 | 138,603 | +0.21(+2.23%) |
Mar 28, 2019 | 9.828 | 9.919 | 9.474 | 9.527 | 58,574 | -0.34(-3.41%) |
Mar 27, 2019 | 9.669 | 9.987 | 9.395 | 9.863 | 141,072 | +0.23(+2.39%) |
Mar 26, 2019 | 9.227 | 9.943 | 9.227 | 9.634 | 262,001 | +0.34(+3.61%) |
Mar 25, 2019 | 9.536 | 9.545 | 8.706 | 9.298 | 186,196 | -0.37(-3.84%) |
Mar 22, 2019 | 10.27 | 10.27 | 9.308 | 9.669 | 189,180 | -0.60(-5.85%) |
Mar 21, 2019 | 9.722 | 10.38 | 9.563 | 10.27 | 203,420 | +0.55(+5.64%) |
Mar 20, 2019 | 9.368 | 9.872 | 9.245 | 9.722 | 300,299 | +0.35(+3.77%) |
Mar 19, 2019 | 8.750 | 9.501 | 8.670 | 9.368 | 197,570 | +0.67(+7.72%) |
Mar 18, 2019 | 8.122 | 8.697 | 8.105 | 8.697 | 116,384 | +0.59(+7.31%) |
Mar 15, 2019 | 8.025 | 8.679 | 8.003 | 8.105 | 263,856 | +0.07(+0.88%) |
Mar 14, 2019 | 8.396 | 8.440 | 7.645 | 8.034 | 378,204 | -0.46(-5.41%) |
Mar 13, 2019 | 8.750 | 8.794 | 8.317 | 8.493 | 212,934 | -0.33(-3.71%) |
Mar 12, 2019 | 8.882 | 9.236 | 8.568 | 8.820 | 118,483 | -0.06(-0.70%) |
Mar 11, 2019 | 9.457 | 9.589 | 8.511 | 8.882 | 351,057 | -0.63(-6.60%) |
Mar 08, 2019 | 8.608 | 9.616 | 8.458 | 9.510 | 323,371 | +0.64(+7.17%) |
Mar 07, 2019 | 8.158 | 8.882 | 7.610 | 8.873 | 159,534 | +0.70(+8.54%) |
Mar 06, 2019 | 8.493 | 8.829 | 7.344 | 8.175 | 321,140 | -0.26(-3.04%) |
Mar 05, 2019 | 8.591 | 8.591 | 8.052 | 8.432 | 228,551 | +0.25(+3.02%) |
Mar 04, 2019 | 8.396 | 8.396 | 7.999 | 8.184 | 237,428 | -0.07(-0.86%) |