Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.080 | 8.090 | 7.910 | 8.050 | 46,100 | -0.03(-0.37%) |
May 30, 2019 | 8.261 | 8.362 | 8.080 | 8.080 | 22,784 | -0.12(-1.46%) |
May 29, 2019 | 8.300 | 8.540 | 8.170 | 8.200 | 57,210 | -0.18(-2.15%) |
May 28, 2019 | 8.320 | 8.550 | 8.230 | 8.380 | 10,996 | +0.21(+2.57%) |
May 24, 2019 | 8.400 | 8.607 | 8.170 | 8.170 | 8,100 | -0.26(-3.08%) |
May 23, 2019 | 8.787 | 8.787 | 8.190 | 8.430 | 2,992 | -0.20(-2.32%) |
May 22, 2019 | 8.320 | 8.707 | 8.260 | 8.630 | 22,383 | +0.37(+4.48%) |
May 21, 2019 | 8.260 | 8.830 | 8.200 | 8.260 | 12,569 | -0.03(-0.36%) |
May 20, 2019 | 8.690 | 8.710 | 8.232 | 8.290 | 39,491 | -0.06(-0.72%) |
May 17, 2019 | 8.150 | 8.724 | 8.010 | 8.350 | 26,200 | +0.13(+1.58%) |
May 16, 2019 | 9.590 | 9.645 | 8.100 | 8.220 | 121,629 | -0.97(-10.55%) |
May 15, 2019 | 9.500 | 9.500 | 8.850 | 9.190 | 34,558 | -0.32(-3.36%) |
May 14, 2019 | 9.370 | 9.690 | 9.150 | 9.510 | 33,414 | +0.19(+2.04%) |
May 13, 2019 | 9.320 | 9.454 | 9.080 | 9.320 | 4,720 | -0.03(-0.32%) |
May 10, 2019 | 9.354 | 9.414 | 9.200 | 9.350 | 5,700 | -0.01(-0.05%) |
May 09, 2019 | 9.300 | 9.400 | 9.300 | 9.355 | 5,517 | +0.04(+0.48%) |
May 08, 2019 | 9.587 | 9.638 | 9.300 | 9.310 | 2,946 | +0.20(+2.20%) |
May 07, 2019 | 10.00 | 10.00 | 9.080 | 9.110 | 12,371 | -0.37(-3.90%) |
May 06, 2019 | 9.410 | 9.670 | 9.410 | 9.480 | 13,075 | +0.08(+0.85%) |
May 03, 2019 | 9.590 | 9.720 | 9.392 | 9.400 | 14,500 | -0.13(-1.36%) |
May 02, 2019 | 9.630 | 9.785 | 9.260 | 9.530 | 12,062 | -0.22(-2.26%) |
May 01, 2019 | 9.850 | 10.08 | 9.572 | 9.750 | 21,992 | -0.05(-0.51%) |
Apr 30, 2019 | 9.970 | 10.03 | 9.750 | 9.800 | 4,765 | -0.08(-0.81%) |
Apr 29, 2019 | 9.990 | 10.50 | 9.845 | 9.880 | 9,161 | -0.19(-1.89%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.900 | 10.07 | 7,100 | +0.08(+0.80%) |
Apr 25, 2019 | 10.00 | 10.51 | 9.900 | 9.990 | 8,841 | -0.01(-0.10%) |
Apr 24, 2019 | 10.04 | 10.80 | 9.900 | 10.00 | 56,678 | +0.11(+1.11%) |
Apr 23, 2019 | 9.770 | 10.05 | 9.770 | 9.890 | 5,400 | +0.12(+1.23%) |
Apr 22, 2019 | 9.770 | 10.12 | 9.707 | 9.770 | 13,036 | -0.07(-0.71%) |
Apr 18, 2019 | 9.530 | 9.840 | 9.520 | 9.840 | 16,800 | +0.24(+2.50%) |
Apr 17, 2019 | 10.15 | 10.15 | 9.530 | 9.600 | 48,620 | -0.53(-5.23%) |
Apr 16, 2019 | 9.909 | 10.14 | 9.909 | 10.13 | 3,505 | +0.02(+0.20%) |
Apr 15, 2019 | 10.04 | 10.11 | 9.900 | 10.11 | 35,978 | +0.07(+0.70%) |
Apr 12, 2019 | 10.05 | 10.15 | 10.00 | 10.04 | 7,700 | -0.01(-0.10%) |
Apr 11, 2019 | 9.930 | 10.05 | 9.750 | 10.05 | 12,401 | +0.20(+2.03%) |
Apr 10, 2019 | 9.980 | 10.08 | 9.540 | 9.850 | 52,290 | -0.13(-1.30%) |
Apr 09, 2019 | 10.19 | 10.44 | 9.950 | 9.980 | 38,073 | -0.17(-1.67%) |
Apr 08, 2019 | 10.69 | 10.69 | 10.13 | 10.15 | 36,912 | -0.63(-5.84%) |
Apr 05, 2019 | 10.70 | 10.90 | 10.55 | 10.78 | 20,800 | +0.09(+0.84%) |
Apr 04, 2019 | 10.26 | 10.70 | 10.26 | 10.69 | 30,849 | +0.34(+3.29%) |
Apr 03, 2019 | 10.52 | 10.67 | 10.32 | 10.35 | 43,929 | -0.17(-1.62%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.09 | 10.52 | 91,883 | -0.30(-2.77%) |
Apr 01, 2019 | 12.25 | 12.34 | 10.22 | 10.82 | 443,478 | -1.54(-12.46%) |
Mar 29, 2019 | 9.600 | 13.11 | 9.520 | 12.36 | 1,281,500 | +3.30(+36.42%) |
Mar 28, 2019 | 8.060 | 9.360 | 8.060 | 9.060 | 57,420 | +1.05(+13.11%) |
Mar 27, 2019 | 8.050 | 8.248 | 7.960 | 8.010 | 9,532 | +0.03(+0.38%) |
Mar 26, 2019 | 8.100 | 8.100 | 7.910 | 7.980 | 10,869 | -0.05(-0.62%) |
Mar 25, 2019 | 8.050 | 8.090 | 7.800 | 8.030 | 12,059 | +0.05(+0.63%) |
Mar 22, 2019 | 8.100 | 8.170 | 7.870 | 7.980 | 7,300 | -0.10(-1.24%) |
Mar 21, 2019 | 7.920 | 8.278 | 7.920 | 8.080 | 12,170 | +0.09(+1.13%) |
Mar 20, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 8,155 | +0.24(+3.10%) |
Mar 19, 2019 | 8.260 | 8.300 | 7.750 | 7.750 | 11,607 | -0.25(-3.12%) |
Mar 18, 2019 | 8.260 | 8.260 | 7.890 | 8.000 | 10,180 | +0.00(+0.00%) |
Mar 15, 2019 | 8.130 | 8.260 | 7.965 | 8.000 | 21,900 | -0.18(-2.20%) |
Mar 14, 2019 | 8.180 | 8.185 | 8.150 | 8.180 | 1,595 | +0.04(+0.49%) |
Mar 13, 2019 | 8.110 | 8.290 | 8.050 | 8.140 | 8,726 | -0.01(-0.12%) |
Mar 12, 2019 | 8.160 | 8.350 | 8.045 | 8.150 | 15,841 | -0.03(-0.37%) |
Mar 11, 2019 | 8.200 | 8.200 | 8.100 | 8.180 | 3,078 | -0.02(-0.24%) |
Mar 08, 2019 | 7.860 | 8.200 | 7.740 | 8.200 | 22,200 | +0.21(+2.63%) |
Mar 07, 2019 | 7.419 | 7.990 | 7.419 | 7.990 | 28,442 | +0.60(+8.12%) |
Mar 06, 2019 | 7.410 | 7.420 | 7.350 | 7.390 | 18,725 | +0.03(+0.41%) |
Mar 05, 2019 | 7.500 | 7.500 | 7.360 | 7.360 | 7,034 | +0.00(+0.00%) |
Mar 04, 2019 | 7.470 | 7.570 | 7.350 | 7.360 | 11,914 | -0.02(-0.27%) |