Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.090 | 9.220 | 8.940 | 9.140 | 157,600 | +0.05(+0.55%) |
May 30, 2019 | 8.950 | 9.250 | 8.860 | 9.090 | 171,487 | +0.16(+1.79%) |
May 29, 2019 | 8.750 | 8.930 | 8.590 | 8.930 | 198,033 | +0.23(+2.64%) |
May 28, 2019 | 8.420 | 8.890 | 8.420 | 8.700 | 138,328 | +0.31(+3.69%) |
May 24, 2019 | 8.370 | 8.600 | 8.300 | 8.390 | 59,700 | +0.04(+0.48%) |
May 23, 2019 | 8.460 | 8.540 | 8.320 | 8.350 | 77,426 | -0.30(-3.47%) |
May 22, 2019 | 8.470 | 8.650 | 8.350 | 8.650 | 45,640 | +0.06(+0.70%) |
May 21, 2019 | 8.610 | 8.820 | 8.500 | 8.590 | 91,365 | +0.09(+1.06%) |
May 20, 2019 | 8.550 | 8.780 | 8.300 | 8.500 | 100,590 | -0.03(-0.35%) |
May 17, 2019 | 8.600 | 8.690 | 8.480 | 8.530 | 40,200 | -0.09(-1.04%) |
May 16, 2019 | 8.450 | 8.800 | 8.380 | 8.620 | 79,863 | +0.18(+2.13%) |
May 15, 2019 | 8.410 | 8.490 | 8.200 | 8.440 | 51,507 | +0.04(+0.48%) |
May 14, 2019 | 8.390 | 8.400 | 8.240 | 8.400 | 77,379 | +0.10(+1.20%) |
May 13, 2019 | 8.410 | 8.410 | 7.800 | 8.300 | 92,425 | -0.08(-0.95%) |
May 10, 2019 | 8.500 | 8.600 | 8.280 | 8.380 | 183,000 | -0.47(-5.31%) |
May 09, 2019 | 8.900 | 8.910 | 8.637 | 8.850 | 138,990 | -0.05(-0.56%) |
May 08, 2019 | 8.730 | 8.930 | 8.664 | 8.900 | 174,306 | +0.26(+3.01%) |
May 07, 2019 | 8.400 | 8.800 | 8.400 | 8.640 | 125,952 | +0.29(+3.47%) |
May 06, 2019 | 8.050 | 8.650 | 8.050 | 8.350 | 227,507 | +0.26(+3.21%) |
May 03, 2019 | 7.910 | 8.223 | 7.708 | 8.090 | 115,600 | +0.20(+2.53%) |
May 02, 2019 | 7.800 | 7.890 | 7.660 | 7.890 | 39,582 | +0.14(+1.81%) |
May 01, 2019 | 7.650 | 7.980 | 7.650 | 7.750 | 130,552 | +0.18(+2.38%) |
Apr 30, 2019 | 8.000 | 8.113 | 7.550 | 7.570 | 240,048 | +0.23(+3.13%) |
Apr 29, 2019 | 7.500 | 7.600 | 7.340 | 7.340 | 50,631 | -0.23(-3.04%) |
Apr 26, 2019 | 7.600 | 7.650 | 7.520 | 7.570 | 32,500 | -0.07(-0.92%) |
Apr 25, 2019 | 7.600 | 7.758 | 7.600 | 7.640 | 19,763 | -0.01(-0.13%) |
Apr 24, 2019 | 7.500 | 7.800 | 7.500 | 7.650 | 28,913 | +0.09(+1.19%) |
Apr 23, 2019 | 7.730 | 7.760 | 7.500 | 7.560 | 59,268 | -0.17(-2.20%) |
Apr 22, 2019 | 7.730 | 7.780 | 7.540 | 7.730 | 53,271 | +0.01(+0.13%) |
Apr 18, 2019 | 7.450 | 7.730 | 7.380 | 7.720 | 38,100 | +0.27(+3.62%) |
Apr 17, 2019 | 7.710 | 7.710 | 7.450 | 7.450 | 30,812 | -0.09(-1.19%) |
Apr 16, 2019 | 7.480 | 7.620 | 7.441 | 7.540 | 41,228 | +0.09(+1.21%) |
Apr 15, 2019 | 7.460 | 7.500 | 7.290 | 7.450 | 73,263 | +0.06(+0.81%) |
Apr 12, 2019 | 7.281 | 7.498 | 7.279 | 7.390 | 33,400 | +0.17(+2.35%) |
Apr 11, 2019 | 7.120 | 7.300 | 7.120 | 7.220 | 41,463 | +0.10(+1.40%) |
Apr 10, 2019 | 7.000 | 7.190 | 7.000 | 7.120 | 56,021 | +0.02(+0.28%) |
Apr 09, 2019 | 7.140 | 7.200 | 7.050 | 7.100 | 68,894 | +0.08(+1.14%) |
Apr 08, 2019 | 6.870 | 7.210 | 6.870 | 7.020 | 63,261 | +0.00(+0.00%) |
Apr 05, 2019 | 6.841 | 7.060 | 6.821 | 7.020 | 28,700 | +0.18(+2.63%) |
Apr 04, 2019 | 6.850 | 7.050 | 6.800 | 6.840 | 49,017 | -0.06(-0.87%) |
Apr 03, 2019 | 7.250 | 7.360 | 6.870 | 6.900 | 138,220 | -0.30(-4.17%) |
Apr 02, 2019 | 6.900 | 7.200 | 6.800 | 7.200 | 187,108 | +0.37(+5.42%) |
Apr 01, 2019 | 6.250 | 6.900 | 6.250 | 6.830 | 198,042 | +0.49(+7.73%) |
Mar 29, 2019 | 6.400 | 6.500 | 6.340 | 6.340 | 44,800 | -0.12(-1.86%) |
Mar 28, 2019 | 6.610 | 6.610 | 6.400 | 6.460 | 28,364 | -0.08(-1.22%) |
Mar 27, 2019 | 6.470 | 6.640 | 6.320 | 6.540 | 20,594 | +0.08(+1.24%) |
Mar 26, 2019 | 6.500 | 6.592 | 6.390 | 6.460 | 19,357 | +0.02(+0.31%) |
Mar 25, 2019 | 6.300 | 6.460 | 6.280 | 6.440 | 31,356 | +0.11(+1.74%) |
Mar 22, 2019 | 6.600 | 6.600 | 6.240 | 6.330 | 51,000 | -0.31(-4.67%) |
Mar 21, 2019 | 6.370 | 6.650 | 6.370 | 6.640 | 41,056 | +0.32(+5.06%) |
Mar 20, 2019 | 6.260 | 6.425 | 6.132 | 6.320 | 70,197 | +0.10(+1.61%) |
Mar 19, 2019 | 6.370 | 6.460 | 6.220 | 6.220 | 64,150 | -0.08(-1.27%) |
Mar 18, 2019 | 6.210 | 6.393 | 6.210 | 6.300 | 47,683 | +0.05(+0.80%) |
Mar 15, 2019 | 6.150 | 6.350 | 6.150 | 6.250 | 47,500 | +0.10(+1.63%) |
Mar 14, 2019 | 6.220 | 6.230 | 6.080 | 6.150 | 34,485 | -0.10(-1.60%) |
Mar 13, 2019 | 6.190 | 6.300 | 6.190 | 6.250 | 54,472 | +0.01(+0.16%) |
Mar 12, 2019 | 6.110 | 6.290 | 6.090 | 6.240 | 59,621 | +0.09(+1.46%) |
Mar 11, 2019 | 6.040 | 6.150 | 6.010 | 6.150 | 67,081 | +0.08(+1.32%) |
Mar 08, 2019 | 5.840 | 6.159 | 5.840 | 6.070 | 29,700 | +0.17(+2.88%) |
Mar 07, 2019 | 6.000 | 6.160 | 5.861 | 5.900 | 79,182 | -0.08(-1.34%) |
Mar 06, 2019 | 5.980 | 6.132 | 5.980 | 5.980 | 41,832 | +0.00(+0.00%) |
Mar 05, 2019 | 5.870 | 6.190 | 5.780 | 5.980 | 265,053 | +0.08(+1.36%) |
Mar 04, 2019 | 5.750 | 6.098 | 5.750 | 5.900 | 239,521 | -0.16(-2.64%) |