Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.599 | 7.854 | 7.540 | 7.609 | 291,516 | -0.02(-0.26%) |
May 30, 2019 | 7.805 | 7.923 | 7.609 | 7.628 | 215,129 | -0.18(-2.26%) |
May 29, 2019 | 7.726 | 7.834 | 7.599 | 7.805 | 188,105 | -0.04(-0.50%) |
May 28, 2019 | 7.854 | 8.011 | 7.805 | 7.844 | 231,533 | +0.07(+0.88%) |
May 24, 2019 | 7.952 | 8.021 | 7.668 | 7.776 | 408,041 | -0.18(-2.22%) |
May 23, 2019 | 7.982 | 8.070 | 7.795 | 7.952 | 223,057 | -0.14(-1.70%) |
May 22, 2019 | 8.090 | 8.198 | 8.041 | 8.090 | 203,039 | -0.09(-1.08%) |
May 21, 2019 | 7.864 | 8.252 | 7.854 | 8.178 | 295,027 | +0.33(+4.26%) |
May 20, 2019 | 8.649 | 8.649 | 7.834 | 7.844 | 323,366 | -0.86(-9.92%) |
May 17, 2019 | 8.914 | 9.160 | 8.689 | 8.708 | 284,997 | -0.25(-2.74%) |
May 16, 2019 | 8.963 | 9.081 | 8.855 | 8.954 | 217,589 | -0.01(-0.11%) |
May 15, 2019 | 8.914 | 9.081 | 8.816 | 8.963 | 222,476 | -0.07(-0.76%) |
May 14, 2019 | 9.111 | 9.179 | 8.885 | 9.032 | 378,812 | -0.04(-0.43%) |
May 13, 2019 | 8.698 | 9.214 | 8.698 | 9.071 | 507,786 | +0.15(+1.65%) |
May 10, 2019 | 10.32 | 11.49 | 8.400 | 8.924 | 1,290,435 | +0.08(+0.89%) |
May 09, 2019 | 8.669 | 8.875 | 8.522 | 8.846 | 398,034 | +0.09(+1.01%) |
May 08, 2019 | 8.934 | 9.013 | 8.649 | 8.757 | 343,763 | -0.20(-2.19%) |
May 07, 2019 | 9.229 | 9.337 | 8.914 | 8.954 | 205,677 | -0.43(-4.60%) |
May 06, 2019 | 9.229 | 9.435 | 9.081 | 9.386 | 185,215 | -0.08(-0.83%) |
May 03, 2019 | 8.855 | 9.464 | 8.855 | 9.464 | 344,075 | +0.63(+7.11%) |
May 02, 2019 | 8.777 | 8.855 | 8.689 | 8.836 | 207,134 | +0.03(+0.33%) |
May 01, 2019 | 8.895 | 9.027 | 8.689 | 8.806 | 331,470 | -0.07(-0.77%) |
Apr 30, 2019 | 9.071 | 9.071 | 8.836 | 8.875 | 276,004 | -0.18(-1.95%) |
Apr 29, 2019 | 9.130 | 9.229 | 9.003 | 9.052 | 418,546 | -0.02(-0.22%) |
Apr 26, 2019 | 8.914 | 9.258 | 8.846 | 9.071 | 206,567 | +0.13(+1.43%) |
Apr 25, 2019 | 9.268 | 9.268 | 8.806 | 8.944 | 362,852 | -0.40(-4.31%) |
Apr 24, 2019 | 9.386 | 9.415 | 9.258 | 9.346 | 305,632 | -0.05(-0.52%) |
Apr 23, 2019 | 9.494 | 9.577 | 9.307 | 9.395 | 318,591 | -0.11(-1.14%) |
Apr 22, 2019 | 9.494 | 9.562 | 9.337 | 9.503 | 160,507 | -0.04(-0.41%) |
Apr 18, 2019 | 9.454 | 9.661 | 9.376 | 9.543 | 171,935 | +0.04(+0.41%) |
Apr 17, 2019 | 9.729 | 9.818 | 9.278 | 9.503 | 219,835 | -0.17(-1.73%) |
Apr 16, 2019 | 9.621 | 9.763 | 9.454 | 9.670 | 250,974 | +0.04(+0.41%) |
Apr 15, 2019 | 9.199 | 9.651 | 9.071 | 9.631 | 338,127 | +0.49(+5.37%) |
Apr 12, 2019 | 8.885 | 9.307 | 8.816 | 9.140 | 681,224 | +0.37(+4.26%) |
Apr 11, 2019 | 8.433 | 8.787 | 8.355 | 8.767 | 252,318 | +0.38(+4.57%) |
Apr 10, 2019 | 8.080 | 8.424 | 8.080 | 8.384 | 136,625 | +0.27(+3.39%) |
Apr 09, 2019 | 8.355 | 8.374 | 8.070 | 8.109 | 170,095 | -0.29(-3.50%) |
Apr 08, 2019 | 8.286 | 8.424 | 8.119 | 8.404 | 242,057 | +0.06(+0.71%) |
Apr 05, 2019 | 8.227 | 8.394 | 8.104 | 8.345 | 253,829 | +0.15(+1.80%) |
Apr 04, 2019 | 7.815 | 8.286 | 7.815 | 8.198 | 240,687 | +0.36(+4.64%) |
Apr 03, 2019 | 7.913 | 8.011 | 7.687 | 7.834 | 202,201 | +0.05(+0.63%) |
Apr 02, 2019 | 7.560 | 7.815 | 7.550 | 7.785 | 219,130 | +0.18(+2.32%) |
Apr 01, 2019 | 7.452 | 7.893 | 7.383 | 7.609 | 406,974 | +0.26(+3.47%) |
Mar 29, 2019 | 7.648 | 7.746 | 7.137 | 7.353 | 581,199 | -0.21(-2.73%) |
Mar 28, 2019 | 7.383 | 7.579 | 7.304 | 7.560 | 293,594 | +0.17(+2.26%) |
Mar 27, 2019 | 7.609 | 7.707 | 7.245 | 7.393 | 300,870 | -0.21(-2.71%) |
Mar 26, 2019 | 7.422 | 7.648 | 7.363 | 7.599 | 445,752 | +0.22(+2.93%) |
Mar 25, 2019 | 7.530 | 7.648 | 7.334 | 7.383 | 382,711 | -0.13(-1.70%) |
Mar 22, 2019 | 7.795 | 7.841 | 7.471 | 7.510 | 406,717 | -0.31(-4.02%) |
Mar 21, 2019 | 7.648 | 8.090 | 7.648 | 7.825 | 437,753 | +0.15(+1.92%) |
Mar 20, 2019 | 7.344 | 7.834 | 7.029 | 7.677 | 546,029 | +0.30(+4.13%) |
Mar 19, 2019 | 7.344 | 7.677 | 7.344 | 7.373 | 462,646 | +0.05(+0.67%) |
Mar 18, 2019 | 7.422 | 7.609 | 7.216 | 7.324 | 574,836 | -0.15(-1.97%) |
Mar 15, 2019 | 7.677 | 7.677 | 7.363 | 7.471 | 858,456 | -0.31(-4.04%) |
Mar 14, 2019 | 7.942 | 8.109 | 7.373 | 7.785 | 1,410,404 | -1.10(-12.38%) |
Mar 13, 2019 | 8.738 | 9.002 | 8.541 | 8.885 | 419,637 | -0.08(-0.88%) |
Mar 12, 2019 | 9.386 | 9.543 | 8.892 | 8.963 | 328,990 | -0.36(-3.89%) |
Mar 11, 2019 | 9.337 | 9.533 | 9.219 | 9.327 | 458,396 | -0.01(-0.11%) |
Mar 08, 2019 | 9.268 | 9.447 | 9.170 | 9.337 | 255,662 | -0.02(-0.21%) |
Mar 07, 2019 | 9.474 | 9.474 | 9.224 | 9.356 | 283,026 | -0.13(-1.35%) |
Mar 06, 2019 | 9.572 | 9.808 | 9.445 | 9.484 | 270,749 | -0.10(-1.02%) |
Mar 05, 2019 | 9.562 | 9.582 | 9.307 | 9.582 | 188,303 | +0.01(+0.10%) |
Mar 04, 2019 | 9.680 | 9.793 | 9.287 | 9.572 | 374,686 | -0.10(-1.02%) |