Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.910 | 8.920 | 7.984 | 8.273 | 897,200 | -0.73(-8.15%) |
May 30, 2019 | 9.320 | 9.320 | 8.905 | 9.007 | 335,597 | -0.24(-2.63%) |
May 29, 2019 | 9.487 | 9.550 | 8.980 | 9.250 | 424,106 | -0.28(-2.94%) |
May 28, 2019 | 9.370 | 9.655 | 9.370 | 9.530 | 441,024 | +0.43(+4.73%) |
May 24, 2019 | 8.772 | 9.264 | 8.698 | 9.100 | 484,800 | +0.34(+3.88%) |
May 23, 2019 | 9.270 | 9.330 | 8.709 | 8.760 | 716,964 | -0.64(-6.79%) |
May 22, 2019 | 9.755 | 9.760 | 9.230 | 9.398 | 515,229 | -0.18(-1.92%) |
May 21, 2019 | 9.880 | 9.950 | 9.510 | 9.582 | 556,530 | -0.23(-2.37%) |
May 20, 2019 | 9.880 | 9.880 | 9.440 | 9.815 | 252,727 | +0.11(+1.18%) |
May 17, 2019 | 9.895 | 9.900 | 9.580 | 9.701 | 438,000 | -0.10(-1.01%) |
May 16, 2019 | 10.14 | 10.31 | 9.722 | 9.800 | 1,118,590 | -0.25(-2.49%) |
May 15, 2019 | 10.67 | 10.80 | 9.987 | 10.05 | 727,927 | -0.60(-5.61%) |
May 14, 2019 | 10.88 | 11.12 | 10.63 | 10.65 | 601,922 | -0.04(-0.35%) |
May 13, 2019 | 11.05 | 11.43 | 10.52 | 10.69 | 847,838 | -0.55(-4.86%) |
May 10, 2019 | 10.99 | 11.30 | 10.97 | 11.23 | 821,800 | +0.30(+2.76%) |
May 09, 2019 | 11.17 | 11.25 | 10.82 | 10.93 | 586,929 | -0.28(-2.50%) |
May 08, 2019 | 10.82 | 11.34 | 10.47 | 11.21 | 929,581 | +0.51(+4.77%) |
May 07, 2019 | 10.99 | 11.36 | 10.60 | 10.70 | 752,474 | -0.35(-3.17%) |
May 06, 2019 | 10.24 | 11.28 | 10.23 | 11.05 | 878,115 | +0.29(+2.73%) |
May 03, 2019 | 11.26 | 11.32 | 10.76 | 10.76 | 772,700 | -0.36(-3.22%) |
May 02, 2019 | 11.22 | 11.47 | 10.68 | 11.11 | 1,714,906 | +0.01(+0.12%) |
May 01, 2019 | 10.42 | 11.73 | 10.30 | 11.10 | 4,081,740 | +1.19(+12.01%) |
Apr 30, 2019 | 9.665 | 10.21 | 9.470 | 9.910 | 559,688 | +0.06(+0.59%) |
Apr 29, 2019 | 10.49 | 10.50 | 9.759 | 9.852 | 447,101 | -0.41(-4.00%) |
Apr 26, 2019 | 10.46 | 10.60 | 9.899 | 10.26 | 926,900 | -0.26(-2.45%) |
Apr 25, 2019 | 11.16 | 11.16 | 10.46 | 10.52 | 482,885 | -0.62(-5.59%) |
Apr 24, 2019 | 10.78 | 11.25 | 10.60 | 11.14 | 601,891 | +0.38(+3.56%) |
Apr 23, 2019 | 11.19 | 11.45 | 10.60 | 10.76 | 690,261 | -0.52(-4.61%) |
Apr 22, 2019 | 10.50 | 11.30 | 10.03 | 11.28 | 1,013,504 | +0.85(+8.15%) |
Apr 18, 2019 | 10.61 | 11.01 | 10.15 | 10.43 | 1,125,300 | +0.41(+4.13%) |
Apr 17, 2019 | 9.510 | 10.30 | 9.341 | 10.02 | 987,209 | +0.98(+10.81%) |
Apr 16, 2019 | 8.497 | 9.180 | 8.480 | 9.040 | 479,665 | +0.66(+7.88%) |
Apr 15, 2019 | 8.909 | 9.000 | 8.194 | 8.380 | 570,111 | -0.50(-5.64%) |
Apr 12, 2019 | 9.050 | 9.380 | 8.750 | 8.881 | 502,100 | -0.17(-1.86%) |
Apr 11, 2019 | 9.596 | 9.730 | 8.898 | 9.050 | 478,182 | -0.50(-5.24%) |
Apr 10, 2019 | 9.115 | 9.550 | 8.825 | 9.550 | 573,118 | +0.68(+7.62%) |
Apr 09, 2019 | 9.575 | 9.620 | 8.874 | 8.874 | 911,287 | -0.72(-7.51%) |
Apr 08, 2019 | 10.03 | 10.12 | 9.400 | 9.595 | 623,479 | -0.30(-3.03%) |
Apr 05, 2019 | 10.01 | 10.20 | 9.749 | 9.895 | 652,100 | -0.17(-1.73%) |
Apr 04, 2019 | 10.33 | 10.70 | 10.00 | 10.07 | 700,007 | -0.25(-2.38%) |
Apr 03, 2019 | 10.06 | 10.86 | 10.04 | 10.31 | 1,831,333 | +0.26(+2.64%) |
Apr 02, 2019 | 9.350 | 10.08 | 9.170 | 10.05 | 1,060,541 | +0.83(+9.02%) |
Apr 01, 2019 | 9.212 | 9.440 | 9.000 | 9.218 | 476,278 | +0.08(+0.90%) |
Mar 29, 2019 | 9.210 | 9.353 | 8.900 | 9.136 | 514,400 | +0.07(+0.82%) |
Mar 28, 2019 | 9.313 | 9.580 | 8.781 | 9.061 | 969,866 | -0.32(-3.40%) |
Mar 27, 2019 | 8.894 | 9.380 | 8.250 | 9.380 | 1,268,078 | +0.48(+5.39%) |
Mar 26, 2019 | 9.207 | 9.361 | 8.710 | 8.900 | 1,327,877 | -0.34(-3.68%) |
Mar 25, 2019 | 9.607 | 10.20 | 9.031 | 9.240 | 2,295,897 | -0.37(-3.85%) |
Mar 22, 2019 | 9.393 | 10.15 | 9.049 | 9.610 | 5,126,600 | +0.64(+7.18%) |
Mar 21, 2019 | 7.905 | 9.045 | 7.641 | 8.966 | 4,666,075 | +2.11(+30.73%) |
Mar 20, 2019 | 6.751 | 6.931 | 6.664 | 6.858 | 307,161 | +0.23(+3.44%) |
Mar 19, 2019 | 7.034 | 7.214 | 6.630 | 6.630 | 711,856 | -0.27(-3.85%) |
Mar 18, 2019 | 6.889 | 7.019 | 6.325 | 6.895 | 536,568 | +0.50(+7.74%) |
Mar 15, 2019 | 6.965 | 7.206 | 6.400 | 6.400 | 385,100 | -0.43(-6.35%) |
Mar 14, 2019 | 6.780 | 6.878 | 6.661 | 6.834 | 230,278 | +0.16(+2.41%) |
Mar 13, 2019 | 6.363 | 6.750 | 6.350 | 6.673 | 231,148 | +0.32(+5.09%) |
Mar 12, 2019 | 6.396 | 6.540 | 6.102 | 6.350 | 315,516 | -0.13(-1.94%) |
Mar 11, 2019 | 6.446 | 6.634 | 6.315 | 6.475 | 258,926 | +0.17(+2.62%) |
Mar 08, 2019 | 6.200 | 6.500 | 6.095 | 6.310 | 331,600 | +0.02(+0.37%) |
Mar 07, 2019 | 6.878 | 6.908 | 6.230 | 6.287 | 521,915 | -0.56(-8.22%) |
Mar 06, 2019 | 7.370 | 7.380 | 6.781 | 6.850 | 322,993 | -0.49(-6.71%) |
Mar 05, 2019 | 7.474 | 7.530 | 7.230 | 7.343 | 154,176 | -0.16(-2.09%) |
Mar 04, 2019 | 7.697 | 7.759 | 7.300 | 7.500 | 159,670 | -0.10(-1.32%) |