Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.880 | 8.000 | 7.860 | 7.890 | 174,800 | -0.24(-2.95%) |
May 30, 2019 | 8.050 | 8.150 | 8.045 | 8.130 | 153,909 | +0.11(+1.37%) |
May 29, 2019 | 8.050 | 8.100 | 8.020 | 8.020 | 320,857 | -0.08(-0.99%) |
May 28, 2019 | 8.200 | 8.200 | 8.075 | 8.100 | 201,059 | +0.00(+0.00%) |
May 24, 2019 | 8.050 | 8.120 | 8.050 | 8.100 | 106,100 | -0.01(-0.12%) |
May 23, 2019 | 8.050 | 8.180 | 8.050 | 8.110 | 163,086 | -0.07(-0.86%) |
May 22, 2019 | 8.195 | 8.290 | 8.160 | 8.180 | 268,777 | -0.15(-1.80%) |
May 21, 2019 | 8.200 | 8.380 | 8.200 | 8.330 | 549,025 | +0.15(+1.83%) |
May 20, 2019 | 8.100 | 8.200 | 8.100 | 8.180 | 278,184 | -0.02(-0.18%) |
May 17, 2019 | 8.265 | 8.290 | 8.190 | 8.195 | 111,300 | -0.03(-0.30%) |
May 16, 2019 | 8.050 | 8.270 | 8.050 | 8.220 | 195,151 | -0.04(-0.48%) |
May 15, 2019 | 8.165 | 8.270 | 8.165 | 8.260 | 233,463 | +0.06(+0.73%) |
May 14, 2019 | 8.145 | 8.220 | 8.070 | 8.200 | 320,780 | +0.14(+1.74%) |
May 13, 2019 | 8.150 | 8.240 | 8.050 | 8.060 | 391,270 | -0.42(-4.95%) |
May 10, 2019 | 8.530 | 8.530 | 8.405 | 8.480 | 445,800 | -0.65(-7.12%) |
May 09, 2019 | 8.815 | 9.130 | 8.770 | 9.130 | 163,143 | +0.20(+2.24%) |
May 08, 2019 | 8.770 | 8.970 | 8.770 | 8.930 | 473,881 | -0.04(-0.45%) |
May 07, 2019 | 9.065 | 9.100 | 8.950 | 8.970 | 156,097 | -0.28(-3.03%) |
May 06, 2019 | 9.075 | 9.250 | 9.000 | 9.250 | 130,812 | +0.00(+0.00%) |
May 03, 2019 | 9.200 | 9.400 | 9.200 | 9.250 | 97,400 | +0.03(+0.33%) |
May 02, 2019 | 9.000 | 9.360 | 9.000 | 9.220 | 84,388 | -0.01(-0.11%) |
May 01, 2019 | 9.500 | 9.500 | 9.190 | 9.230 | 84,556 | +0.03(+0.27%) |
Apr 30, 2019 | 9.350 | 9.350 | 9.000 | 9.205 | 250,454 | -0.01(-0.11%) |
Apr 29, 2019 | 9.260 | 9.270 | 9.200 | 9.215 | 75,950 | +0.00(+0.05%) |
Apr 26, 2019 | 9.250 | 9.250 | 9.170 | 9.210 | 115,200 | +0.02(+0.22%) |
Apr 25, 2019 | 9.095 | 9.290 | 9.090 | 9.190 | 297,452 | +0.10(+1.10%) |
Apr 24, 2019 | 9.100 | 9.150 | 9.080 | 9.090 | 122,137 | -0.13(-1.41%) |
Apr 23, 2019 | 9.200 | 9.220 | 9.170 | 9.220 | 222,457 | +0.03(+0.27%) |
Apr 22, 2019 | 9.170 | 9.200 | 9.170 | 9.195 | 83,388 | +0.01(+0.05%) |
Apr 18, 2019 | 9.060 | 9.210 | 9.060 | 9.190 | 113,200 | +0.04(+0.44%) |
Apr 17, 2019 | 9.145 | 9.180 | 9.140 | 9.150 | 117,952 | -0.01(-0.11%) |
Apr 16, 2019 | 9.150 | 9.180 | 9.127 | 9.160 | 434,855 | +0.11(+1.16%) |
Apr 15, 2019 | 9.090 | 9.090 | 9.020 | 9.055 | 143,863 | -0.06(-0.71%) |
Apr 12, 2019 | 9.150 | 9.150 | 9.070 | 9.120 | 107,100 | +0.40(+4.59%) |
Apr 11, 2019 | 8.740 | 8.780 | 8.640 | 8.720 | 282,775 | -0.16(-1.86%) |
Apr 10, 2019 | 8.900 | 8.940 | 8.850 | 8.885 | 184,443 | +0.00(+0.06%) |
Apr 09, 2019 | 8.820 | 8.910 | 8.800 | 8.880 | 240,253 | +0.14(+1.54%) |
Apr 08, 2019 | 8.700 | 8.760 | 8.700 | 8.745 | 133,698 | -0.11(-1.24%) |
Apr 05, 2019 | 8.850 | 8.870 | 8.790 | 8.855 | 66,100 | +0.06(+0.68%) |
Apr 04, 2019 | 8.750 | 8.820 | 8.750 | 8.795 | 179,585 | -0.09(-0.96%) |
Apr 03, 2019 | 8.980 | 8.980 | 8.870 | 8.880 | 212,925 | +0.00(+0.00%) |
Apr 02, 2019 | 8.940 | 8.940 | 8.850 | 8.880 | 228,956 | +0.06(+0.68%) |
Apr 01, 2019 | 8.785 | 8.860 | 8.770 | 8.820 | 128,547 | +0.15(+1.73%) |
Mar 29, 2019 | 8.620 | 8.680 | 8.620 | 8.670 | 103,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.765 | 8.798 | 8.500 | 8.650 | 185,726 | -0.05(-0.57%) |
Mar 27, 2019 | 9.005 | 9.010 | 8.500 | 8.700 | 181,415 | -0.21(-2.36%) |
Mar 26, 2019 | 8.870 | 8.960 | 8.560 | 8.910 | 349,548 | +0.25(+2.89%) |
Mar 25, 2019 | 8.585 | 8.670 | 8.580 | 8.660 | 184,991 | +0.09(+1.05%) |
Mar 22, 2019 | 8.630 | 8.660 | 8.550 | 8.570 | 170,500 | -0.09(-1.10%) |
Mar 21, 2019 | 8.560 | 8.680 | 8.555 | 8.665 | 131,189 | +0.08(+0.99%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.540 | 8.580 | 149,227 | -0.14(-1.61%) |
Mar 19, 2019 | 8.760 | 8.770 | 8.680 | 8.720 | 269,350 | -0.04(-0.40%) |
Mar 18, 2019 | 8.400 | 8.970 | 8.400 | 8.755 | 121,280 | +0.04(+0.40%) |
Mar 15, 2019 | 8.650 | 8.740 | 8.650 | 8.720 | 173,500 | +0.01(+0.06%) |
Mar 14, 2019 | 8.700 | 8.730 | 8.660 | 8.715 | 104,554 | -0.20(-2.24%) |
Mar 13, 2019 | 8.875 | 8.970 | 8.810 | 8.915 | 97,589 | -0.06(-0.61%) |
Mar 12, 2019 | 8.900 | 8.990 | 8.900 | 8.970 | 243,468 | +0.08(+0.90%) |
Mar 11, 2019 | 8.945 | 8.970 | 8.820 | 8.890 | 136,725 | -0.03(-0.34%) |
Mar 08, 2019 | 8.750 | 8.920 | 8.750 | 8.920 | 94,700 | +0.12(+1.36%) |
Mar 07, 2019 | 8.920 | 8.920 | 8.800 | 8.800 | 188,605 | -0.27(-2.98%) |
Mar 06, 2019 | 9.080 | 9.140 | 9.050 | 9.070 | 160,813 | -0.11(-1.20%) |
Mar 05, 2019 | 9.130 | 9.220 | 9.130 | 9.180 | 108,744 | +0.04(+0.38%) |
Mar 04, 2019 | 9.275 | 9.320 | 9.100 | 9.145 | 131,847 | -0.08(-0.87%) |