Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.100 | 8.440 | 7.630 | 8.340 | 116,900 | +0.39(+4.91%) |
May 30, 2019 | 8.140 | 8.360 | 7.680 | 7.950 | 83,064 | -0.15(-1.85%) |
May 29, 2019 | 8.420 | 8.785 | 7.980 | 8.100 | 51,997 | -0.38(-4.48%) |
May 28, 2019 | 8.280 | 8.790 | 8.160 | 8.480 | 133,749 | +0.21(+2.54%) |
May 24, 2019 | 7.740 | 8.360 | 7.547 | 8.270 | 176,800 | +0.69(+9.10%) |
May 23, 2019 | 7.540 | 7.680 | 7.220 | 7.580 | 201,558 | -0.27(-3.44%) |
May 22, 2019 | 8.080 | 8.090 | 7.430 | 7.850 | 139,963 | -0.22(-2.73%) |
May 21, 2019 | 8.060 | 8.180 | 7.960 | 8.070 | 29,290 | +0.02(+0.25%) |
May 20, 2019 | 8.500 | 8.500 | 7.980 | 8.050 | 44,843 | -0.45(-5.29%) |
May 17, 2019 | 8.920 | 9.080 | 8.490 | 8.500 | 25,500 | -0.50(-5.56%) |
May 16, 2019 | 9.290 | 9.290 | 8.870 | 9.000 | 30,309 | -0.19(-2.07%) |
May 15, 2019 | 9.130 | 9.276 | 9.082 | 9.190 | 21,994 | -0.06(-0.65%) |
May 14, 2019 | 9.240 | 9.550 | 9.200 | 9.250 | 28,650 | +0.02(+0.22%) |
May 13, 2019 | 9.510 | 10.07 | 9.035 | 9.230 | 42,899 | -0.54(-5.53%) |
May 10, 2019 | 9.640 | 9.920 | 9.552 | 9.770 | 33,400 | +0.01(+0.10%) |
May 09, 2019 | 9.640 | 9.760 | 9.543 | 9.760 | 137,906 | +0.02(+0.21%) |
May 08, 2019 | 9.710 | 9.775 | 9.360 | 9.740 | 21,866 | +0.12(+1.25%) |
May 07, 2019 | 9.380 | 9.810 | 8.550 | 9.620 | 47,131 | -0.03(-0.31%) |
May 06, 2019 | 9.600 | 10.04 | 9.500 | 9.650 | 30,188 | -0.38(-3.79%) |
May 03, 2019 | 9.800 | 10.09 | 9.480 | 10.03 | 48,300 | +0.30(+3.08%) |
May 02, 2019 | 9.630 | 9.930 | 9.030 | 9.730 | 127,611 | +0.14(+1.46%) |
May 01, 2019 | 9.430 | 9.895 | 9.115 | 9.590 | 88,864 | +0.20(+2.13%) |
Apr 30, 2019 | 9.500 | 9.840 | 9.115 | 9.390 | 99,874 | -0.12(-1.26%) |
Apr 29, 2019 | 9.170 | 9.680 | 9.090 | 9.510 | 147,140 | +0.38(+4.16%) |
Apr 26, 2019 | 8.920 | 9.130 | 8.715 | 9.130 | 27,700 | +0.22(+2.47%) |
Apr 25, 2019 | 9.550 | 9.580 | 8.700 | 8.910 | 47,504 | -0.61(-6.41%) |
Apr 24, 2019 | 10.41 | 10.41 | 9.520 | 9.520 | 47,379 | -1.01(-9.59%) |
Apr 23, 2019 | 10.40 | 10.67 | 10.36 | 10.53 | 45,271 | +0.05(+0.48%) |
Apr 22, 2019 | 10.11 | 10.54 | 10.00 | 10.48 | 62,884 | +0.29(+2.85%) |
Apr 18, 2019 | 10.11 | 10.25 | 10.00 | 10.19 | 23,400 | +0.01(+0.10%) |
Apr 17, 2019 | 10.44 | 10.44 | 10.15 | 10.18 | 13,591 | -0.14(-1.36%) |
Apr 16, 2019 | 10.47 | 10.78 | 9.960 | 10.32 | 39,373 | +0.35(+3.51%) |
Apr 15, 2019 | 10.35 | 10.48 | 9.850 | 9.970 | 45,663 | -0.37(-3.58%) |
Apr 12, 2019 | 10.71 | 10.77 | 10.05 | 10.34 | 39,700 | +0.01(+0.10%) |
Apr 11, 2019 | 10.36 | 11.28 | 10.25 | 10.33 | 82,308 | +0.12(+1.18%) |
Apr 10, 2019 | 9.630 | 11.06 | 9.437 | 10.21 | 151,120 | +0.58(+6.02%) |
Apr 09, 2019 | 9.760 | 9.760 | 9.510 | 9.630 | 15,868 | -0.19(-1.93%) |
Apr 08, 2019 | 9.870 | 10.02 | 9.750 | 9.820 | 27,832 | +0.03(+0.31%) |
Apr 05, 2019 | 9.540 | 9.870 | 9.270 | 9.790 | 149,100 | +0.33(+3.49%) |
Apr 04, 2019 | 9.430 | 9.595 | 8.872 | 9.460 | 40,569 | -0.06(-0.63%) |
Apr 03, 2019 | 10.01 | 10.02 | 9.250 | 9.520 | 105,152 | -0.37(-3.74%) |
Apr 02, 2019 | 9.810 | 9.910 | 9.550 | 9.890 | 59,313 | +0.13(+1.33%) |
Apr 01, 2019 | 10.02 | 10.16 | 9.650 | 9.760 | 70,380 | -0.01(-0.10%) |
Mar 29, 2019 | 10.02 | 10.17 | 9.550 | 9.770 | 61,700 | -0.11(-1.11%) |
Mar 28, 2019 | 9.450 | 10.41 | 9.450 | 9.880 | 50,679 | +0.44(+4.66%) |
Mar 27, 2019 | 10.25 | 10.25 | 9.310 | 9.440 | 89,016 | -0.88(-8.53%) |
Mar 26, 2019 | 11.02 | 11.10 | 10.28 | 10.32 | 51,942 | -0.48(-4.44%) |
Mar 25, 2019 | 11.20 | 11.20 | 10.33 | 10.80 | 38,800 | -0.35(-3.14%) |
Mar 22, 2019 | 12.49 | 12.51 | 11.12 | 11.15 | 52,100 | -1.45(-11.51%) |
Mar 21, 2019 | 12.16 | 12.96 | 12.16 | 12.60 | 32,849 | -0.01(-0.08%) |
Mar 20, 2019 | 13.12 | 13.88 | 12.15 | 12.61 | 97,302 | -0.51(-3.89%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.00 | 13.12 | 22,421 | -0.81(-5.81%) |
Mar 18, 2019 | 14.13 | 14.20 | 13.89 | 13.93 | 36,778 | -0.27(-1.90%) |
Mar 15, 2019 | 15.06 | 15.06 | 14.02 | 14.20 | 76,500 | -0.86(-5.71%) |
Mar 14, 2019 | 15.10 | 15.26 | 14.32 | 15.06 | 21,347 | -0.04(-0.26%) |
Mar 13, 2019 | 15.15 | 15.95 | 15.10 | 15.10 | 24,297 | +0.07(+0.47%) |
Mar 12, 2019 | 15.08 | 15.25 | 14.72 | 15.03 | 20,531 | -0.03(-0.20%) |
Mar 11, 2019 | 14.89 | 15.06 | 14.66 | 15.06 | 44,063 | +0.65(+4.51%) |
Mar 08, 2019 | 14.09 | 14.66 | 14.09 | 14.41 | 36,100 | +0.37(+2.64%) |
Mar 07, 2019 | 14.76 | 14.86 | 14.02 | 14.04 | 49,358 | -0.56(-3.84%) |
Mar 06, 2019 | 15.33 | 15.55 | 14.46 | 14.60 | 25,695 | -0.77(-5.01%) |
Mar 05, 2019 | 14.25 | 15.83 | 14.04 | 15.37 | 21,462 | -0.09(-0.58%) |
Mar 04, 2019 | 15.66 | 15.96 | 15.26 | 15.46 | 21,581 | -0.25(-1.59%) |