Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.949 | 8.024 | 7.882 | 8.008 | 115,210 | +0.01(+0.10%) |
May 30, 2019 | 8.083 | 8.141 | 7.991 | 7.999 | 116,669 | -0.04(-0.52%) |
May 29, 2019 | 7.874 | 8.150 | 7.874 | 8.041 | 116,072 | +0.04(+0.52%) |
May 28, 2019 | 8.033 | 8.083 | 7.907 | 7.999 | 74,538 | -0.01(-0.10%) |
May 24, 2019 | 8.099 | 8.158 | 7.916 | 8.008 | 101,811 | -0.03(-0.42%) |
May 23, 2019 | 8.166 | 8.275 | 8.041 | 8.041 | 146,734 | -0.23(-2.73%) |
May 22, 2019 | 8.367 | 8.388 | 8.216 | 8.267 | 122,975 | -0.08(-0.90%) |
May 21, 2019 | 8.384 | 8.492 | 8.317 | 8.342 | 80,130 | +0.00(+0.00%) |
May 20, 2019 | 8.041 | 8.350 | 8.041 | 8.342 | 250,553 | +0.22(+2.67%) |
May 17, 2019 | 8.141 | 8.334 | 8.095 | 8.125 | 237,241 | -0.10(-1.22%) |
May 16, 2019 | 7.991 | 8.250 | 7.991 | 8.225 | 173,745 | +0.27(+3.36%) |
May 15, 2019 | 7.882 | 8.033 | 7.765 | 7.957 | 112,265 | +0.05(+0.63%) |
May 14, 2019 | 8.116 | 8.116 | 7.748 | 7.907 | 192,823 | -0.14(-1.77%) |
May 13, 2019 | 8.008 | 8.158 | 7.832 | 8.049 | 371,479 | -0.05(-0.62%) |
May 10, 2019 | 8.150 | 8.216 | 8.058 | 8.099 | 240,830 | -0.06(-0.72%) |
May 09, 2019 | 8.099 | 8.292 | 8.058 | 8.158 | 274,319 | +0.02(+0.21%) |
May 08, 2019 | 8.267 | 8.267 | 8.087 | 8.141 | 179,310 | -0.14(-1.72%) |
May 07, 2019 | 8.509 | 8.576 | 8.200 | 8.283 | 139,717 | -0.31(-3.60%) |
May 06, 2019 | 8.843 | 8.927 | 8.542 | 8.593 | 127,923 | -0.37(-4.10%) |
May 03, 2019 | 8.969 | 9.169 | 8.852 | 8.960 | 162,108 | +0.08(+0.85%) |
May 02, 2019 | 9.169 | 9.228 | 8.860 | 8.885 | 301,347 | -0.26(-2.83%) |
May 01, 2019 | 9.754 | 9.871 | 8.735 | 9.144 | 216,574 | -0.75(-7.60%) |
Apr 30, 2019 | 10.02 | 10.21 | 9.838 | 9.897 | 136,264 | -0.13(-1.33%) |
Apr 29, 2019 | 10.05 | 10.15 | 9.989 | 10.03 | 123,507 | -0.03(-0.25%) |
Apr 26, 2019 | 9.813 | 10.10 | 9.780 | 10.06 | 81,353 | +0.12(+1.18%) |
Apr 25, 2019 | 10.27 | 10.27 | 9.738 | 9.938 | 238,159 | -0.24(-2.38%) |
Apr 24, 2019 | 10.21 | 10.30 | 10.06 | 10.18 | 91,349 | -0.08(-0.81%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.18 | 10.26 | 327,285 | -0.14(-1.37%) |
Apr 22, 2019 | 10.20 | 10.51 | 10.15 | 10.41 | 61,263 | +0.10(+0.97%) |
Apr 18, 2019 | 10.62 | 10.62 | 10.26 | 10.31 | 171,560 | -0.23(-2.14%) |
Apr 17, 2019 | 10.54 | 10.66 | 10.47 | 10.53 | 51,390 | +0.03(+0.24%) |
Apr 16, 2019 | 10.44 | 10.54 | 10.37 | 10.51 | 105,704 | +0.05(+0.48%) |
Apr 15, 2019 | 10.58 | 10.61 | 10.38 | 10.46 | 60,426 | -0.04(-0.40%) |
Apr 12, 2019 | 10.42 | 10.59 | 10.41 | 10.50 | 123,585 | +0.05(+0.48%) |
Apr 11, 2019 | 10.52 | 10.52 | 10.33 | 10.45 | 64,274 | -0.07(-0.64%) |
Apr 10, 2019 | 10.49 | 10.70 | 10.46 | 10.52 | 191,417 | +0.02(+0.16%) |
Apr 09, 2019 | 10.54 | 10.55 | 10.30 | 10.50 | 75,732 | -0.03(-0.32%) |
Apr 08, 2019 | 10.56 | 10.62 | 10.43 | 10.53 | 62,341 | +0.07(+0.64%) |
Apr 05, 2019 | 10.49 | 10.57 | 10.42 | 10.46 | 59,579 | -0.03(-0.24%) |
Apr 04, 2019 | 10.41 | 10.51 | 10.36 | 10.49 | 81,134 | +0.06(+0.56%) |
Apr 03, 2019 | 10.39 | 10.67 | 10.37 | 10.43 | 88,519 | +0.04(+0.40%) |
Apr 02, 2019 | 10.49 | 10.49 | 10.33 | 10.39 | 95,201 | -0.03(-0.24%) |
Apr 01, 2019 | 10.52 | 10.62 | 10.37 | 10.41 | 89,036 | +0.01(+0.08%) |
Mar 29, 2019 | 10.41 | 10.52 | 10.20 | 10.41 | 63,527 | +0.11(+1.05%) |
Mar 28, 2019 | 10.35 | 10.39 | 10.24 | 10.30 | 67,692 | -0.04(-0.40%) |
Mar 27, 2019 | 10.21 | 10.44 | 10.21 | 10.34 | 68,411 | +0.02(+0.16%) |
Mar 26, 2019 | 10.24 | 10.37 | 10.12 | 10.32 | 64,021 | +0.14(+1.40%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.12 | 10.18 | 76,420 | -0.18(-1.77%) |
Mar 22, 2019 | 10.23 | 10.46 | 10.23 | 10.36 | 132,319 | -0.03(-0.32%) |
Mar 21, 2019 | 10.40 | 10.63 | 10.31 | 10.40 | 132,459 | +0.00(+0.00%) |
Mar 20, 2019 | 10.06 | 10.62 | 10.06 | 10.40 | 73,005 | +0.28(+2.81%) |
Mar 19, 2019 | 9.922 | 10.28 | 9.922 | 10.11 | 89,152 | +0.18(+1.77%) |
Mar 18, 2019 | 9.512 | 9.972 | 9.420 | 9.938 | 113,824 | +0.43(+4.48%) |
Mar 15, 2019 | 9.445 | 9.529 | 9.395 | 9.512 | 909,244 | +0.17(+1.79%) |
Mar 14, 2019 | 9.278 | 9.537 | 9.106 | 9.345 | 84,149 | +0.05(+0.54%) |
Mar 13, 2019 | 9.203 | 9.612 | 9.027 | 9.295 | 183,962 | +0.13(+1.42%) |
Mar 12, 2019 | 9.029 | 9.386 | 8.997 | 9.165 | 163,845 | +0.22(+2.50%) |
Mar 11, 2019 | 8.973 | 9.149 | 8.782 | 8.941 | 171,748 | +0.05(+0.54%) |
Mar 08, 2019 | 8.965 | 9.013 | 8.702 | 8.894 | 295,124 | -0.14(-1.59%) |
Mar 07, 2019 | 9.141 | 9.181 | 8.941 | 9.037 | 174,313 | -0.03(-0.35%) |
Mar 06, 2019 | 9.085 | 9.149 | 8.941 | 9.069 | 96,984 | +0.01(+0.09%) |
Mar 05, 2019 | 9.029 | 9.404 | 9.025 | 9.061 | 137,407 | -0.03(-0.35%) |
Mar 04, 2019 | 8.846 | 9.165 | 8.774 | 9.093 | 326,425 | +0.35(+4.01%) |