Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.049 | 9.049 | 8.790 | 8.859 | 36,024 | -0.28(-3.05%) |
May 30, 2019 | 9.557 | 9.567 | 8.969 | 9.138 | 46,036 | -0.20(-2.13%) |
May 29, 2019 | 9.378 | 9.552 | 9.228 | 9.338 | 55,604 | -0.16(-1.68%) |
May 28, 2019 | 9.667 | 9.667 | 9.447 | 9.497 | 101,536 | -0.15(-1.55%) |
May 24, 2019 | 9.597 | 9.716 | 9.318 | 9.647 | 22,979 | +0.12(+1.26%) |
May 23, 2019 | 9.866 | 9.936 | 9.507 | 9.527 | 46,052 | -0.43(-4.30%) |
May 22, 2019 | 10.01 | 10.07 | 9.886 | 9.956 | 56,617 | -0.07(-0.69%) |
May 21, 2019 | 9.985 | 10.06 | 9.896 | 10.03 | 50,773 | +0.11(+1.10%) |
May 20, 2019 | 9.756 | 10.14 | 9.756 | 9.916 | 53,330 | +0.10(+1.01%) |
May 17, 2019 | 9.737 | 9.956 | 9.737 | 9.816 | 52,935 | +0.00(+0.00%) |
May 16, 2019 | 9.796 | 10.09 | 9.781 | 9.816 | 64,782 | +0.05(+0.51%) |
May 15, 2019 | 9.697 | 9.896 | 9.697 | 9.766 | 61,716 | -0.06(-0.61%) |
May 14, 2019 | 9.746 | 9.906 | 9.746 | 9.826 | 42,306 | +0.13(+1.33%) |
May 13, 2019 | 9.806 | 9.995 | 9.667 | 9.697 | 46,018 | -0.33(-3.28%) |
May 10, 2019 | 9.975 | 10.10 | 9.861 | 10.03 | 34,453 | +0.03(+0.30%) |
May 09, 2019 | 9.826 | 10.11 | 9.826 | 9.995 | 56,033 | +0.08(+0.80%) |
May 08, 2019 | 9.876 | 9.973 | 9.836 | 9.916 | 36,772 | +0.04(+0.40%) |
May 07, 2019 | 9.806 | 10.09 | 9.776 | 9.876 | 58,799 | +0.05(+0.51%) |
May 06, 2019 | 9.657 | 10.05 | 9.657 | 9.826 | 37,669 | +0.00(+0.00%) |
May 03, 2019 | 9.846 | 10.10 | 9.607 | 9.826 | 38,973 | +0.06(+0.61%) |
May 02, 2019 | 9.527 | 10.01 | 9.378 | 9.766 | 45,925 | +0.26(+2.72%) |
May 01, 2019 | 9.786 | 9.786 | 9.413 | 9.508 | 51,143 | -0.24(-2.45%) |
Apr 30, 2019 | 10.29 | 10.29 | 9.378 | 9.746 | 53,880 | -0.17(-1.71%) |
Apr 29, 2019 | 9.607 | 9.936 | 9.607 | 9.916 | 20,133 | +0.33(+3.43%) |
Apr 26, 2019 | 9.408 | 9.657 | 9.408 | 9.587 | 19,386 | +0.04(+0.42%) |
Apr 25, 2019 | 9.717 | 9.886 | 9.114 | 9.547 | 19,735 | -0.19(-1.94%) |
Apr 24, 2019 | 9.707 | 9.856 | 9.557 | 9.737 | 22,109 | +0.02(+0.20%) |
Apr 23, 2019 | 9.936 | 9.936 | 9.159 | 9.717 | 54,198 | +0.22(+2.31%) |
Apr 22, 2019 | 9.398 | 9.796 | 9.373 | 9.498 | 24,465 | -0.20(-2.05%) |
Apr 18, 2019 | 9.737 | 9.866 | 9.577 | 9.697 | 40,982 | -0.12(-1.22%) |
Apr 17, 2019 | 9.926 | 9.956 | 9.677 | 9.816 | 18,984 | -0.07(-0.70%) |
Apr 16, 2019 | 9.876 | 10.01 | 9.637 | 9.886 | 35,889 | +0.05(+0.51%) |
Apr 15, 2019 | 9.577 | 10.09 | 9.159 | 9.836 | 45,219 | -0.19(-1.89%) |
Apr 12, 2019 | 10.03 | 10.20 | 9.876 | 10.03 | 56,350 | +0.07(+0.70%) |
Apr 11, 2019 | 9.786 | 10.09 | 9.786 | 9.956 | 74,135 | +0.16(+1.63%) |
Apr 10, 2019 | 10.06 | 10.13 | 9.707 | 9.796 | 72,874 | -0.08(-0.81%) |
Apr 09, 2019 | 9.926 | 10.17 | 9.796 | 9.876 | 36,408 | -0.06(-0.60%) |
Apr 08, 2019 | 9.926 | 10.20 | 9.781 | 9.936 | 45,474 | -0.06(-0.60%) |
Apr 05, 2019 | 10.13 | 10.22 | 9.866 | 9.995 | 90,100 | -0.13(-1.28%) |
Apr 04, 2019 | 9.956 | 10.21 | 9.831 | 10.12 | 160,428 | +0.18(+1.80%) |
Apr 03, 2019 | 10.07 | 10.35 | 9.886 | 9.946 | 101,333 | +0.00(+0.00%) |
Apr 02, 2019 | 10.12 | 10.18 | 9.846 | 9.946 | 199,994 | -0.18(-1.77%) |
Apr 01, 2019 | 10.26 | 10.26 | 10.05 | 10.12 | 49,305 | +0.03(+0.30%) |
Mar 29, 2019 | 10.07 | 10.14 | 9.826 | 10.09 | 58,962 | +0.12(+1.20%) |
Mar 28, 2019 | 9.916 | 10.09 | 9.846 | 9.975 | 26,250 | +0.07(+0.70%) |
Mar 27, 2019 | 9.946 | 10.07 | 9.687 | 9.906 | 32,012 | -0.02(-0.20%) |
Mar 26, 2019 | 9.468 | 9.966 | 9.458 | 9.926 | 69,157 | +0.57(+6.06%) |
Mar 25, 2019 | 9.503 | 9.861 | 9.099 | 9.358 | 61,720 | -0.21(-2.19%) |
Mar 22, 2019 | 9.936 | 10.02 | 9.418 | 9.567 | 123,046 | -0.41(-4.09%) |
Mar 21, 2019 | 10.10 | 10.30 | 9.895 | 9.975 | 69,569 | -0.14(-1.38%) |
Mar 20, 2019 | 9.896 | 10.73 | 9.896 | 10.11 | 70,613 | +0.11(+1.10%) |
Mar 19, 2019 | 10.64 | 10.70 | 10.01 | 10.01 | 110,131 | -0.47(-4.47%) |
Mar 18, 2019 | 9.975 | 10.64 | 9.975 | 10.47 | 142,194 | +0.50(+4.99%) |
Mar 15, 2019 | 9.926 | 10.29 | 9.886 | 9.975 | 167,142 | +0.04(+0.40%) |
Mar 14, 2019 | 10.09 | 10.14 | 9.687 | 9.936 | 57,669 | +0.28(+2.89%) |
Mar 13, 2019 | 9.886 | 10.06 | 9.557 | 9.657 | 102,182 | -0.22(-2.22%) |
Mar 12, 2019 | 9.995 | 10.24 | 9.687 | 9.876 | 61,332 | -0.08(-0.80%) |
Mar 11, 2019 | 9.518 | 9.956 | 9.393 | 9.956 | 726,677 | +0.45(+4.71%) |
Mar 08, 2019 | 9.488 | 9.856 | 9.318 | 9.508 | 139,520 | -0.05(-0.52%) |
Mar 07, 2019 | 9.766 | 9.806 | 9.358 | 9.557 | 81,417 | -0.02(-0.21%) |
Mar 06, 2019 | 9.856 | 10.04 | 9.537 | 9.577 | 74,234 | -0.28(-2.83%) |
Mar 05, 2019 | 9.866 | 10.04 | 9.647 | 9.856 | 55,853 | -0.01(-0.10%) |
Mar 04, 2019 | 10.01 | 10.05 | 9.801 | 9.866 | 102,855 | -0.21(-2.07%) |