Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.900 | 8.280 | 7.880 | 8.210 | 679,162 | +0.47(+6.07%) |
May 30, 2019 | 7.490 | 7.780 | 7.400 | 7.740 | 452,654 | +0.26(+3.48%) |
May 29, 2019 | 7.560 | 7.610 | 7.470 | 7.480 | 361,204 | -0.03(-0.40%) |
May 28, 2019 | 7.550 | 7.610 | 7.400 | 7.510 | 622,935 | -0.11(-1.44%) |
May 27, 2019 | 7.630 | 7.670 | 7.580 | 7.620 | 64,152 | +0.00(+0.00%) |
May 24, 2019 | 7.540 | 7.660 | 7.380 | 7.620 | 297,921 | +0.08(+1.06%) |
May 23, 2019 | 7.560 | 7.760 | 7.470 | 7.540 | 642,931 | +0.10(+1.34%) |
May 22, 2019 | 7.750 | 7.800 | 7.430 | 7.440 | 440,954 | -0.31(-4.00%) |
May 21, 2019 | 7.770 | 7.780 | 7.580 | 7.750 | 429,500 | -0.15(-1.90%) |
May 17, 2019 | 7.900 | 7.900 | 7.900 | 0 | +0.11(+1.41%) | |
May 16, 2019 | 7.930 | 7.930 | 7.740 | 7.790 | 344,244 | -0.17(-2.14%) |
May 15, 2019 | 8.070 | 8.150 | 7.940 | 7.960 | 291,881 | -0.04(-0.50%) |
May 14, 2019 | 8.170 | 8.170 | 7.840 | 8.000 | 429,327 | -0.17(-2.08%) |
May 13, 2019 | 8.050 | 8.180 | 7.910 | 8.170 | 979,856 | +0.26(+3.29%) |
May 10, 2019 | 8.030 | 8.030 | 7.850 | 7.910 | 381,836 | -0.13(-1.62%) |
May 09, 2019 | 8.100 | 8.170 | 7.880 | 8.040 | 635,952 | +0.16(+2.03%) |
May 08, 2019 | 8.150 | 8.230 | 7.850 | 7.880 | 409,254 | -0.25(-3.08%) |
May 07, 2019 | 7.870 | 8.150 | 7.740 | 8.130 | 425,997 | +0.31(+3.96%) |
May 06, 2019 | 7.790 | 7.910 | 7.730 | 7.820 | 266,588 | -0.01(-0.13%) |
May 03, 2019 | 7.870 | 7.970 | 7.780 | 7.830 | 449,520 | +0.10(+1.29%) |
May 02, 2019 | 7.910 | 7.960 | 7.610 | 7.730 | 672,462 | -0.30(-3.74%) |
May 01, 2019 | 8.190 | 8.350 | 7.940 | 8.030 | 830,392 | -0.20(-2.43%) |
Apr 30, 2019 | 8.160 | 8.320 | 8.150 | 8.230 | 369,590 | +0.06(+0.73%) |
Apr 29, 2019 | 8.440 | 8.440 | 8.100 | 8.170 | 619,835 | -0.32(-3.77%) |
Apr 26, 2019 | 8.160 | 8.540 | 8.150 | 8.490 | 819,570 | +0.39(+4.81%) |
Apr 25, 2019 | 8.120 | 8.250 | 8.010 | 8.100 | 541,685 | +0.00(+0.00%) |
Apr 24, 2019 | 7.990 | 8.190 | 7.900 | 8.100 | 545,055 | +0.12(+1.50%) |
Apr 23, 2019 | 7.770 | 8.070 | 7.740 | 7.980 | 565,251 | +0.12(+1.53%) |
Apr 22, 2019 | 8.140 | 8.190 | 7.850 | 7.860 | 429,156 | -0.25(-3.08%) |
Apr 18, 2019 | 8.110 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | |
Apr 17, 2019 | 8.120 | 8.260 | 8.010 | 8.060 | 582,975 | -0.03(-0.37%) |
Apr 16, 2019 | 8.260 | 8.310 | 8.080 | 8.090 | 773,049 | -0.30(-3.58%) |
Apr 15, 2019 | 8.250 | 8.470 | 8.150 | 8.390 | 613,098 | +0.02(+0.24%) |
Apr 12, 2019 | 8.470 | 8.520 | 8.340 | 8.370 | 470,050 | -0.07(-0.83%) |
Apr 11, 2019 | 8.520 | 8.610 | 8.360 | 8.440 | 485,779 | -0.22(-2.54%) |
Apr 10, 2019 | 8.800 | 8.860 | 8.640 | 8.660 | 489,564 | -0.15(-1.70%) |
Apr 09, 2019 | 8.760 | 8.830 | 8.720 | 8.810 | 339,598 | +0.10(+1.15%) |
Apr 08, 2019 | 8.790 | 8.880 | 8.670 | 8.710 | 391,408 | +0.08(+0.93%) |
Apr 05, 2019 | 8.730 | 8.750 | 8.590 | 8.630 | 357,383 | -0.11(-1.26%) |
Apr 04, 2019 | 8.310 | 8.750 | 8.250 | 8.740 | 438,707 | +0.28(+3.31%) |
Apr 03, 2019 | 8.450 | 8.550 | 8.340 | 8.460 | 393,301 | +0.05(+0.59%) |
Apr 02, 2019 | 8.330 | 8.500 | 8.280 | 8.410 | 420,695 | +0.00(+0.00%) |
Apr 01, 2019 | 8.800 | 8.800 | 8.320 | 8.410 | 727,343 | -0.38(-4.32%) |
Mar 29, 2019 | 9.010 | 9.050 | 8.760 | 8.790 | 566,366 | -0.09(-1.01%) |
Mar 28, 2019 | 8.980 | 8.980 | 8.710 | 8.880 | 813,603 | -0.35(-3.79%) |
Mar 27, 2019 | 9.530 | 9.590 | 9.190 | 9.230 | 557,131 | -0.28(-2.94%) |
Mar 26, 2019 | 9.520 | 9.560 | 9.380 | 9.510 | 477,578 | -0.07(-0.73%) |
Mar 25, 2019 | 9.300 | 9.640 | 9.250 | 9.580 | 766,917 | +0.32(+3.46%) |
Mar 22, 2019 | 9.220 | 9.390 | 9.200 | 9.260 | 477,116 | -0.02(-0.22%) |
Mar 21, 2019 | 9.200 | 9.420 | 9.050 | 9.280 | 749,236 | +0.12(+1.31%) |
Mar 20, 2019 | 9.010 | 9.230 | 8.750 | 9.160 | 908,623 | +0.17(+1.89%) |
Mar 19, 2019 | 8.990 | 9.030 | 8.800 | 8.990 | 503,810 | +0.14(+1.58%) |
Mar 18, 2019 | 8.970 | 9.060 | 8.730 | 8.850 | 734,739 | -0.08(-0.90%) |
Mar 15, 2019 | 8.940 | 9.120 | 8.780 | 8.930 | 1,016,491 | +0.09(+1.02%) |
Mar 14, 2019 | 8.910 | 9.080 | 8.800 | 8.840 | 699,657 | -0.42(-4.54%) |
Mar 13, 2019 | 9.230 | 9.350 | 9.130 | 9.260 | 552,795 | +0.07(+0.76%) |
Mar 12, 2019 | 9.000 | 9.210 | 8.960 | 9.190 | 547,133 | +0.29(+3.26%) |
Mar 11, 2019 | 9.120 | 9.170 | 8.760 | 8.900 | 624,076 | -0.18(-1.98%) |
Mar 08, 2019 | 8.960 | 9.110 | 8.830 | 9.080 | 701,407 | +0.36(+4.13%) |
Mar 07, 2019 | 8.450 | 8.730 | 8.390 | 8.720 | 528,736 | +0.23(+2.71%) |
Mar 06, 2019 | 8.610 | 8.750 | 8.420 | 8.490 | 527,133 | -0.12(-1.39%) |
Mar 05, 2019 | 8.500 | 8.620 | 8.380 | 8.610 | 561,787 | +0.10(+1.18%) |
Mar 04, 2019 | 8.300 | 8.510 | 8.150 | 8.510 | 798,357 | +0.07(+0.83%) |