Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.311 | 8.350 | 8.207 | 8.233 | 115,845 | -0.14(-1.63%) |
May 30, 2019 | 8.434 | 8.506 | 8.032 | 8.369 | 277,424 | -0.08(-0.92%) |
May 29, 2019 | 8.687 | 8.713 | 8.441 | 8.447 | 247,747 | -0.30(-3.41%) |
May 28, 2019 | 8.752 | 8.875 | 8.642 | 8.745 | 140,271 | -0.08(-0.88%) |
May 24, 2019 | 8.966 | 8.998 | 8.817 | 8.823 | 131,733 | -0.14(-1.52%) |
May 23, 2019 | 8.914 | 8.979 | 8.914 | 8.959 | 26,787 | -0.01(-0.07%) |
May 22, 2019 | 8.959 | 9.024 | 8.946 | 8.966 | 36,333 | -0.03(-0.36%) |
May 21, 2019 | 9.005 | 9.024 | 8.981 | 8.998 | 34,895 | -0.01(-0.14%) |
May 20, 2019 | 8.914 | 9.030 | 8.914 | 9.011 | 38,056 | +0.05(+0.58%) |
May 17, 2019 | 9.024 | 9.056 | 8.946 | 8.959 | 81,446 | -0.08(-0.93%) |
May 16, 2019 | 9.031 | 9.103 | 8.992 | 9.043 | 57,487 | +0.05(+0.58%) |
May 15, 2019 | 8.966 | 9.011 | 8.935 | 8.992 | 94,200 | +0.03(+0.28%) |
May 14, 2019 | 8.909 | 8.998 | 8.871 | 8.966 | 57,191 | +0.05(+0.57%) |
May 13, 2019 | 9.023 | 9.023 | 8.909 | 8.916 | 49,075 | -0.07(-0.78%) |
May 10, 2019 | 8.890 | 9.004 | 8.852 | 8.985 | 47,659 | +0.06(+0.71%) |
May 09, 2019 | 8.935 | 8.968 | 8.871 | 8.922 | 47,858 | -0.03(-0.28%) |
May 08, 2019 | 8.998 | 9.011 | 8.928 | 8.947 | 68,107 | -0.01(-0.07%) |
May 07, 2019 | 9.030 | 9.030 | 8.922 | 8.954 | 64,045 | -0.04(-0.49%) |
May 06, 2019 | 8.922 | 9.039 | 8.922 | 8.998 | 43,944 | +0.00(+0.00%) |
May 03, 2019 | 8.954 | 9.017 | 8.944 | 8.998 | 36,139 | +0.08(+0.92%) |
May 02, 2019 | 8.992 | 8.998 | 8.912 | 8.916 | 19,500 | -0.07(-0.78%) |
May 01, 2019 | 9.074 | 9.093 | 8.973 | 8.985 | 48,022 | -0.09(-0.98%) |
Apr 30, 2019 | 8.998 | 9.106 | 8.903 | 9.074 | 116,601 | +0.08(+0.92%) |
Apr 29, 2019 | 8.935 | 8.992 | 8.935 | 8.992 | 55,001 | +0.04(+0.42%) |
Apr 26, 2019 | 8.935 | 8.992 | 8.916 | 8.954 | 58,390 | +0.03(+0.36%) |
Apr 25, 2019 | 8.935 | 8.935 | 8.827 | 8.922 | 31,722 | -0.02(-0.21%) |
Apr 24, 2019 | 8.871 | 8.954 | 8.871 | 8.941 | 57,109 | +0.07(+0.79%) |
Apr 23, 2019 | 8.776 | 8.913 | 8.776 | 8.871 | 112,577 | +0.09(+1.01%) |
Apr 22, 2019 | 8.764 | 8.802 | 8.745 | 8.783 | 48,680 | +0.00(+0.00%) |
Apr 18, 2019 | 8.726 | 8.821 | 8.719 | 8.783 | 27,143 | +0.03(+0.36%) |
Apr 17, 2019 | 8.732 | 8.789 | 8.651 | 8.751 | 78,875 | +0.01(+0.07%) |
Apr 16, 2019 | 8.776 | 8.795 | 8.738 | 8.745 | 34,130 | -0.01(-0.07%) |
Apr 15, 2019 | 8.707 | 8.770 | 8.672 | 8.751 | 36,560 | +0.06(+0.66%) |
Apr 12, 2019 | 8.789 | 8.789 | 8.681 | 8.694 | 54,129 | -0.08(-0.87%) |
Apr 11, 2019 | 8.687 | 8.808 | 8.668 | 8.770 | 102,346 | +0.10(+1.17%) |
Apr 10, 2019 | 8.656 | 8.713 | 8.656 | 8.668 | 27,165 | +0.01(+0.15%) |
Apr 09, 2019 | 8.713 | 8.732 | 8.656 | 8.656 | 52,125 | -0.07(-0.80%) |
Apr 08, 2019 | 8.687 | 8.764 | 8.687 | 8.726 | 39,289 | -0.01(-0.07%) |
Apr 05, 2019 | 8.745 | 8.783 | 8.668 | 8.732 | 85,850 | +0.01(+0.07%) |
Apr 04, 2019 | 8.681 | 8.764 | 8.681 | 8.726 | 51,200 | +0.04(+0.51%) |
Apr 03, 2019 | 8.732 | 8.776 | 8.618 | 8.681 | 92,025 | -0.03(-0.29%) |
Apr 02, 2019 | 8.713 | 8.808 | 8.687 | 8.707 | 97,182 | +0.01(+0.07%) |
Apr 01, 2019 | 8.713 | 8.713 | 8.668 | 8.700 | 66,813 | -0.01(-0.07%) |
Mar 29, 2019 | 8.713 | 8.713 | 8.542 | 8.707 | 195,530 | +0.03(+0.29%) |
Mar 28, 2019 | 8.656 | 8.681 | 8.611 | 8.681 | 57,354 | +0.04(+0.44%) |
Mar 27, 2019 | 8.611 | 8.662 | 8.599 | 8.643 | 48,699 | +0.03(+0.37%) |
Mar 26, 2019 | 8.504 | 8.630 | 8.504 | 8.611 | 75,502 | +0.10(+1.19%) |
Mar 25, 2019 | 8.434 | 8.554 | 8.428 | 8.510 | 54,808 | +0.05(+0.60%) |
Mar 22, 2019 | 8.554 | 8.632 | 8.447 | 8.459 | 158,128 | -0.13(-1.48%) |
Mar 21, 2019 | 8.529 | 8.656 | 8.529 | 8.586 | 51,095 | +0.03(+0.37%) |
Mar 20, 2019 | 8.523 | 8.611 | 8.466 | 8.554 | 120,883 | +0.00(+0.00%) |
Mar 19, 2019 | 8.567 | 8.567 | 8.497 | 8.554 | 65,102 | -0.01(-0.07%) |
Mar 18, 2019 | 8.510 | 8.592 | 8.510 | 8.561 | 39,450 | +0.03(+0.30%) |
Mar 15, 2019 | 8.504 | 8.580 | 8.497 | 8.535 | 140,769 | +0.01(+0.15%) |
Mar 14, 2019 | 8.542 | 8.580 | 8.478 | 8.523 | 156,277 | +0.03(+0.30%) |
Mar 13, 2019 | 8.417 | 8.522 | 8.417 | 8.497 | 161,900 | +0.09(+1.03%) |
Mar 12, 2019 | 8.423 | 8.485 | 8.398 | 8.411 | 176,735 | -0.01(-0.07%) |
Mar 11, 2019 | 8.306 | 8.466 | 8.306 | 8.417 | 62,421 | +0.11(+1.34%) |
Mar 08, 2019 | 8.244 | 8.383 | 8.244 | 8.306 | 54,128 | +0.04(+0.52%) |
Mar 07, 2019 | 8.293 | 8.380 | 8.262 | 8.262 | 90,348 | -0.02(-0.30%) |
Mar 06, 2019 | 8.231 | 8.361 | 8.231 | 8.287 | 85,851 | +0.03(+0.37%) |
Mar 05, 2019 | 8.281 | 8.281 | 8.200 | 8.256 | 18,176 | -0.01(-0.15%) |
Mar 04, 2019 | 8.268 | 8.299 | 8.202 | 8.268 | 33,858 | -0.02(-0.22%) |