Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.789 | 7.789 | 7.445 | 7.694 | 57,920 | -0.32(-4.01%) |
May 30, 2019 | 8.110 | 8.280 | 7.940 | 8.016 | 328,962 | +0.05(+0.57%) |
May 29, 2019 | 8.318 | 8.318 | 7.698 | 7.970 | 57,140 | -0.56(-6.56%) |
May 28, 2019 | 8.787 | 9.018 | 8.530 | 8.530 | 11,031 | -0.20(-2.34%) |
May 24, 2019 | 8.696 | 8.885 | 8.507 | 8.734 | 14,546 | +0.03(+0.39%) |
May 23, 2019 | 8.696 | 8.848 | 8.553 | 8.700 | 47,648 | -0.37(-4.12%) |
May 22, 2019 | 9.490 | 9.490 | 9.074 | 9.074 | 36,149 | -0.54(-5.62%) |
May 21, 2019 | 9.290 | 9.672 | 9.221 | 9.615 | 13,681 | +0.33(+3.50%) |
May 20, 2019 | 9.294 | 9.294 | 9.074 | 9.290 | 21,123 | -0.09(-1.01%) |
May 17, 2019 | 9.509 | 9.683 | 9.343 | 9.385 | 20,100 | -0.18(-1.90%) |
May 16, 2019 | 9.755 | 9.891 | 9.567 | 9.567 | 42,380 | -0.01(-0.14%) |
May 15, 2019 | 9.490 | 9.623 | 9.276 | 9.580 | 21,570 | -0.04(-0.44%) |
May 14, 2019 | 9.332 | 9.668 | 9.241 | 9.623 | 19,407 | +0.36(+3.83%) |
May 13, 2019 | 9.910 | 9.910 | 9.035 | 9.267 | 56,535 | -1.16(-11.16%) |
May 10, 2019 | 10.49 | 10.52 | 9.876 | 10.43 | 34,117 | -0.22(-2.09%) |
May 09, 2019 | 10.53 | 10.70 | 10.19 | 10.65 | 27,466 | -0.28(-2.59%) |
May 08, 2019 | 10.85 | 11.16 | 10.85 | 10.94 | 30,116 | +0.07(+0.66%) |
May 07, 2019 | 11.10 | 11.12 | 10.65 | 10.87 | 23,319 | -0.62(-5.43%) |
May 06, 2019 | 11.25 | 11.59 | 11.16 | 11.49 | 18,918 | -0.24(-2.03%) |
May 03, 2019 | 11.51 | 11.76 | 11.46 | 11.73 | 23,009 | +0.35(+3.06%) |
May 02, 2019 | 11.08 | 11.39 | 11.04 | 11.38 | 23,300 | +0.23(+2.07%) |
May 01, 2019 | 11.64 | 11.64 | 11.15 | 11.15 | 30,930 | -0.51(-4.35%) |
Apr 30, 2019 | 11.83 | 11.87 | 11.56 | 11.66 | 20,388 | -0.13(-1.12%) |
Apr 29, 2019 | 11.71 | 11.89 | 11.71 | 11.79 | 13,853 | +0.08(+0.65%) |
Apr 26, 2019 | 11.29 | 11.73 | 11.26 | 11.71 | 29,621 | +0.25(+2.14%) |
Apr 25, 2019 | 11.79 | 11.79 | 11.28 | 11.47 | 29,738 | -0.33(-2.79%) |
Apr 24, 2019 | 11.38 | 11.94 | 11.36 | 11.80 | 57,926 | +0.57(+5.10%) |
Apr 23, 2019 | 10.69 | 11.22 | 10.69 | 11.22 | 24,802 | +0.51(+4.78%) |
Apr 22, 2019 | 11.30 | 11.30 | 10.59 | 10.71 | 53,885 | -0.68(-5.96%) |
Apr 18, 2019 | 11.55 | 11.55 | 11.34 | 11.39 | 22,216 | -0.21(-1.77%) |
Apr 17, 2019 | 11.60 | 11.74 | 11.47 | 11.60 | 34,054 | +0.03(+0.23%) |
Apr 16, 2019 | 11.38 | 11.62 | 11.38 | 11.57 | 11,869 | +0.22(+1.90%) |
Apr 15, 2019 | 11.34 | 11.39 | 11.23 | 11.35 | 74,281 | +0.02(+0.14%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.34 | 11.34 | 14,017 | -0.08(-0.70%) |
Apr 11, 2019 | 11.61 | 11.61 | 11.34 | 11.42 | 10,878 | -0.19(-1.66%) |
Apr 10, 2019 | 11.19 | 11.61 | 11.19 | 11.61 | 18,590 | +0.44(+3.93%) |
Apr 09, 2019 | 11.37 | 11.40 | 11.13 | 11.17 | 21,324 | -0.40(-3.42%) |
Apr 08, 2019 | 11.67 | 11.68 | 11.57 | 11.57 | 13,062 | -0.12(-1.00%) |
Apr 05, 2019 | 11.86 | 11.97 | 11.66 | 11.68 | 53,689 | -0.02(-0.15%) |
Apr 04, 2019 | 11.40 | 11.70 | 11.40 | 11.70 | 51,933 | +0.40(+3.55%) |
Apr 03, 2019 | 11.23 | 11.47 | 11.23 | 11.30 | 24,316 | +0.17(+1.51%) |
Apr 02, 2019 | 11.38 | 11.38 | 11.04 | 11.13 | 49,298 | -0.34(-2.92%) |
Apr 01, 2019 | 11.32 | 11.51 | 11.32 | 11.47 | 399,734 | +0.25(+2.23%) |
Mar 29, 2019 | 11.25 | 11.31 | 11.17 | 11.22 | 33,059 | +0.06(+0.57%) |
Mar 28, 2019 | 11.30 | 11.45 | 11.00 | 11.15 | 46,405 | +0.13(+1.17%) |
Mar 27, 2019 | 10.90 | 11.17 | 10.71 | 11.03 | 42,739 | +0.34(+3.16%) |
Mar 26, 2019 | 10.78 | 10.96 | 10.54 | 10.69 | 22,263 | +0.22(+2.08%) |
Mar 25, 2019 | 10.14 | 10.70 | 10.03 | 10.47 | 91,636 | +0.36(+3.51%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.08 | 10.11 | 241,734 | -0.86(-7.82%) |
Mar 21, 2019 | 10.65 | 10.99 | 10.59 | 10.97 | 19,357 | +0.28(+2.65%) |
Mar 20, 2019 | 10.89 | 10.96 | 10.44 | 10.69 | 58,542 | -0.26(-2.42%) |
Mar 19, 2019 | 11.17 | 11.25 | 10.90 | 10.95 | 159,240 | -0.13(-1.21%) |
Mar 18, 2019 | 10.91 | 11.11 | 10.83 | 11.09 | 56,482 | +0.21(+1.94%) |
Mar 15, 2019 | 10.93 | 10.99 | 10.79 | 10.88 | 78,566 | -0.08(-0.76%) |
Mar 14, 2019 | 11.38 | 11.38 | 10.92 | 10.96 | 207,340 | -0.52(-4.53%) |
Mar 13, 2019 | 11.37 | 11.71 | 11.37 | 11.48 | 24,291 | +0.09(+0.77%) |
Mar 12, 2019 | 11.43 | 11.43 | 11.24 | 11.39 | 33,969 | +0.08(+0.72%) |
Mar 11, 2019 | 10.85 | 11.33 | 10.83 | 11.31 | 24,366 | +0.57(+5.30%) |
Mar 08, 2019 | 10.79 | 10.79 | 10.53 | 10.74 | 42,202 | -0.26(-2.40%) |
Mar 07, 2019 | 11.38 | 11.38 | 10.93 | 11.00 | 66,513 | -0.50(-4.35%) |
Mar 06, 2019 | 11.87 | 12.06 | 11.50 | 11.51 | 28,095 | -0.26(-2.22%) |
Mar 05, 2019 | 11.71 | 11.91 | 11.55 | 11.77 | 230,769 | +0.28(+2.39%) |
Mar 04, 2019 | 12.38 | 12.38 | 11.30 | 11.49 | 131,508 | -0.70(-5.78%) |