Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.968 | 9.034 | 8.968 | 8.968 | 37,736 | -0.10(-1.05%) |
May 30, 2019 | 9.126 | 9.126 | 9.062 | 9.063 | 42,369 | -0.00(-0.02%) |
May 29, 2019 | 9.146 | 9.146 | 9.024 | 9.065 | 38,382 | -0.08(-0.90%) |
May 28, 2019 | 9.240 | 9.240 | 9.146 | 9.148 | 19,980 | -0.04(-0.48%) |
May 24, 2019 | 9.229 | 9.229 | 9.184 | 9.192 | 9,700 | +0.02(+0.23%) |
May 23, 2019 | 9.183 | 9.203 | 9.128 | 9.170 | 36,835 | -0.14(-1.51%) |
May 22, 2019 | 9.334 | 9.334 | 9.289 | 9.311 | 34,665 | -0.01(-0.11%) |
May 21, 2019 | 9.400 | 9.404 | 9.311 | 9.321 | 18,336 | +0.07(+0.77%) |
May 20, 2019 | 9.278 | 9.315 | 9.236 | 9.249 | 28,116 | -0.07(-0.71%) |
May 17, 2019 | 9.325 | 9.400 | 9.315 | 9.315 | 31,447 | -0.06(-0.66%) |
May 16, 2019 | 9.362 | 9.428 | 9.334 | 9.377 | 25,847 | +0.08(+0.87%) |
May 15, 2019 | 9.278 | 9.306 | 9.174 | 9.296 | 21,676 | +0.07(+0.75%) |
May 14, 2019 | 9.184 | 9.278 | 9.182 | 9.228 | 36,683 | +0.08(+0.83%) |
May 13, 2019 | 9.259 | 9.259 | 9.146 | 9.151 | 33,555 | -0.21(-2.25%) |
May 10, 2019 | 9.328 | 9.400 | 9.212 | 9.362 | 56,071 | +0.01(+0.13%) |
May 09, 2019 | 9.353 | 9.353 | 9.259 | 9.350 | 34,549 | -0.03(-0.33%) |
May 08, 2019 | 9.396 | 9.430 | 9.362 | 9.381 | 37,724 | -0.01(-0.11%) |
May 07, 2019 | 9.522 | 9.522 | 9.353 | 9.391 | 39,284 | -0.15(-1.61%) |
May 06, 2019 | 9.475 | 9.545 | 9.460 | 9.545 | 47,436 | -0.03(-0.29%) |
May 03, 2019 | 9.533 | 9.587 | 9.533 | 9.573 | 33,472 | +0.09(+0.99%) |
May 02, 2019 | 9.525 | 9.525 | 9.447 | 9.479 | 59,424 | -0.03(-0.35%) |
May 01, 2019 | 9.615 | 9.634 | 9.512 | 9.512 | 34,625 | -0.07(-0.73%) |
Apr 30, 2019 | 9.578 | 9.597 | 9.512 | 9.582 | 44,722 | -0.00(-0.05%) |
Apr 29, 2019 | 9.550 | 9.597 | 9.543 | 9.587 | 35,930 | +0.03(+0.34%) |
Apr 26, 2019 | 9.540 | 9.568 | 9.493 | 9.555 | 24,304 | +0.03(+0.26%) |
Apr 25, 2019 | 9.494 | 9.568 | 9.493 | 9.530 | 24,069 | -0.00(-0.01%) |
Apr 24, 2019 | 9.550 | 9.550 | 9.522 | 9.531 | 32,125 | -0.01(-0.07%) |
Apr 23, 2019 | 9.437 | 9.568 | 9.437 | 9.537 | 98,558 | +0.09(+0.92%) |
Apr 22, 2019 | 9.446 | 9.457 | 9.420 | 9.450 | 36,453 | +0.01(+0.16%) |
Apr 18, 2019 | 9.432 | 9.446 | 9.398 | 9.436 | 39,868 | +0.02(+0.18%) |
Apr 17, 2019 | 9.436 | 9.456 | 9.418 | 9.418 | 34,985 | -0.02(-0.20%) |
Apr 16, 2019 | 9.493 | 9.512 | 9.432 | 9.437 | 100,583 | -0.01(-0.10%) |
Apr 15, 2019 | 9.493 | 9.493 | 9.414 | 9.446 | 67,663 | +0.00(+0.00%) |
Apr 12, 2019 | 9.464 | 9.464 | 9.422 | 9.446 | 4,283,845 | +0.05(+0.54%) |