Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.958 | 8.966 | 8.836 | 8.836 | 341,299 | -0.11(-1.28%) |
May 30, 2019 | 8.942 | 8.966 | 8.926 | 8.950 | 149,154 | +0.01(+0.09%) |
May 29, 2019 | 8.974 | 8.999 | 8.942 | 8.942 | 189,019 | -0.04(-0.45%) |
May 28, 2019 | 8.983 | 9.048 | 8.983 | 8.983 | 208,733 | +0.02(+0.18%) |
May 24, 2019 | 9.007 | 9.007 | 8.958 | 8.966 | 154,946 | +0.00(+0.00%) |
May 23, 2019 | 8.983 | 9.040 | 8.926 | 8.966 | 580,398 | -0.05(-0.54%) |
May 22, 2019 | 9.007 | 9.015 | 8.966 | 9.015 | 202,211 | -0.02(-0.27%) |
May 21, 2019 | 9.064 | 9.067 | 9.015 | 9.040 | 333,335 | -0.01(-0.09%) |
May 20, 2019 | 9.048 | 9.105 | 9.032 | 9.048 | 199,082 | -0.01(-0.09%) |
May 17, 2019 | 9.032 | 9.080 | 9.032 | 9.056 | 234,321 | +0.02(+0.27%) |
May 16, 2019 | 9.072 | 9.137 | 9.032 | 9.032 | 270,547 | -0.04(-0.45%) |
May 15, 2019 | 9.129 | 9.129 | 9.048 | 9.072 | 266,029 | -0.05(-0.54%) |
May 14, 2019 | 9.121 | 9.142 | 9.072 | 9.121 | 132,721 | +0.02(+0.20%) |
May 13, 2019 | 9.095 | 9.117 | 9.062 | 9.103 | 273,939 | -0.03(-0.35%) |
May 10, 2019 | 9.160 | 9.168 | 9.070 | 9.135 | 177,526 | -0.03(-0.35%) |
May 09, 2019 | 9.135 | 9.168 | 9.103 | 9.168 | 464,261 | +0.00(+0.00%) |
May 08, 2019 | 9.152 | 9.168 | 9.127 | 9.168 | 644,340 | +0.03(+0.35%) |
May 07, 2019 | 9.111 | 9.168 | 9.087 | 9.135 | 553,274 | -0.01(-0.09%) |
May 06, 2019 | 9.095 | 9.152 | 9.087 | 9.143 | 170,648 | +0.01(+0.09%) |
May 03, 2019 | 9.119 | 9.160 | 9.103 | 9.135 | 145,327 | +0.04(+0.45%) |
May 02, 2019 | 9.095 | 9.127 | 9.079 | 9.095 | 219,587 | +0.00(+0.00%) |
May 01, 2019 | 9.152 | 9.160 | 9.087 | 9.095 | 255,685 | -0.03(-0.36%) |
Apr 30, 2019 | 9.119 | 9.135 | 9.095 | 9.127 | 203,867 | +0.06(+0.63%) |
Apr 29, 2019 | 9.054 | 9.095 | 9.054 | 9.070 | 245,498 | +0.00(+0.00%) |
Apr 26, 2019 | 9.103 | 9.111 | 9.062 | 9.070 | 240,197 | -0.02(-0.27%) |
Apr 25, 2019 | 9.103 | 9.103 | 9.079 | 9.095 | 224,102 | -0.02(-0.27%) |
Apr 24, 2019 | 9.111 | 9.143 | 9.111 | 9.119 | 221,536 | +0.01(+0.09%) |
Apr 23, 2019 | 9.087 | 9.119 | 9.087 | 9.111 | 179,832 | +0.00(+0.00%) |
Apr 22, 2019 | 9.111 | 9.111 | 9.087 | 9.111 | 231,743 | +0.01(+0.09%) |
Apr 18, 2019 | 9.119 | 9.119 | 9.087 | 9.103 | 178,513 | +0.01(+0.09%) |
Apr 17, 2019 | 9.070 | 9.103 | 9.054 | 9.095 | 221,326 | +0.05(+0.54%) |
Apr 16, 2019 | 9.030 | 9.046 | 9.030 | 9.046 | 468,467 | +0.02(+0.27%) |
Apr 15, 2019 | 9.030 | 9.052 | 8.997 | 9.022 | 134,406 | -0.02(-0.27%) |
Apr 12, 2019 | 9.054 | 9.078 | 9.006 | 9.046 | 166,053 | +0.01(+0.09%) |
Apr 11, 2019 | 9.006 | 9.046 | 9.002 | 9.038 | 239,559 | +0.04(+0.47%) |
Apr 10, 2019 | 8.963 | 8.996 | 8.955 | 8.995 | 129,609 | +0.05(+0.54%) |
Apr 09, 2019 | 8.939 | 8.955 | 8.939 | 8.947 | 163,770 | +0.02(+0.27%) |
Apr 08, 2019 | 8.907 | 8.947 | 8.883 | 8.923 | 157,044 | -0.02(-0.27%) |
Apr 05, 2019 | 8.899 | 8.963 | 8.899 | 8.947 | 267,479 | +0.05(+0.54%) |
Apr 04, 2019 | 8.834 | 8.907 | 8.834 | 8.899 | 168,818 | +0.05(+0.55%) |
Apr 03, 2019 | 8.875 | 8.907 | 8.834 | 8.850 | 486,471 | -0.02(-0.27%) |
Apr 02, 2019 | 8.858 | 8.923 | 8.858 | 8.875 | 246,524 | -0.02(-0.18%) |
Apr 01, 2019 | 8.746 | 8.891 | 8.744 | 8.891 | 197,738 | +0.15(+1.66%) |
Mar 29, 2019 | 8.786 | 8.794 | 8.738 | 8.746 | 383,849 | -0.04(-0.46%) |
Mar 28, 2019 | 8.802 | 8.818 | 8.786 | 8.786 | 406,695 | -0.04(-0.46%) |
Mar 27, 2019 | 8.810 | 8.826 | 8.786 | 8.826 | 289,307 | +0.01(+0.09%) |
Mar 26, 2019 | 8.883 | 8.899 | 8.814 | 8.818 | 215,480 | -0.06(-0.64%) |
Mar 25, 2019 | 8.826 | 8.891 | 8.802 | 8.875 | 375,296 | +0.05(+0.55%) |
Mar 22, 2019 | 8.875 | 8.923 | 8.818 | 8.826 | 327,277 | -0.06(-0.64%) |
Mar 21, 2019 | 8.963 | 8.995 | 8.858 | 8.883 | 510,992 | -0.10(-1.08%) |
Mar 20, 2019 | 8.995 | 9.033 | 8.955 | 8.979 | 350,092 | -0.02(-0.18%) |
Mar 19, 2019 | 8.971 | 9.020 | 8.963 | 8.995 | 147,895 | +0.03(+0.36%) |
Mar 18, 2019 | 8.947 | 8.979 | 8.923 | 8.963 | 157,269 | +0.02(+0.27%) |
Mar 15, 2019 | 8.939 | 8.939 | 8.915 | 8.939 | 153,465 | +0.02(+0.18%) |
Mar 14, 2019 | 8.971 | 8.971 | 8.915 | 8.923 | 187,734 | -0.04(-0.45%) |
Mar 13, 2019 | 8.931 | 8.983 | 8.923 | 8.963 | 217,313 | +0.02(+0.18%) |
Mar 12, 2019 | 8.915 | 8.947 | 8.898 | 8.947 | 263,249 | +0.04(+0.48%) |
Mar 11, 2019 | 8.913 | 8.918 | 8.873 | 8.905 | 193,194 | +0.00(+0.00%) |
Mar 08, 2019 | 8.897 | 8.905 | 8.841 | 8.905 | 247,907 | -0.02(-0.27%) |
Mar 07, 2019 | 8.905 | 8.937 | 8.889 | 8.929 | 365,772 | +0.00(+0.00%) |
Mar 06, 2019 | 8.929 | 8.929 | 8.905 | 8.929 | 299,359 | +0.00(+0.00%) |
Mar 05, 2019 | 8.889 | 8.937 | 8.857 | 8.929 | 412,604 | +0.04(+0.45%) |
Mar 04, 2019 | 8.881 | 8.897 | 8.865 | 8.889 | 303,454 | +0.00(+0.00%) |