Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.452 | 7.597 | 7.401 | 7.488 | 195,714 | -0.03(-0.39%) |
May 30, 2019 | 7.539 | 7.634 | 7.459 | 7.517 | 135,742 | +0.01(+0.10%) |
May 29, 2019 | 7.882 | 7.933 | 7.342 | 7.510 | 202,605 | -0.42(-5.33%) |
May 28, 2019 | 7.969 | 8.079 | 7.860 | 7.933 | 91,213 | -0.06(-0.73%) |
May 24, 2019 | 7.875 | 8.020 | 7.721 | 7.991 | 133,859 | +0.16(+2.05%) |
May 23, 2019 | 8.130 | 8.152 | 7.721 | 7.831 | 128,037 | -0.35(-4.28%) |
May 22, 2019 | 8.341 | 8.348 | 8.144 | 8.181 | 107,962 | -0.19(-2.26%) |
May 21, 2019 | 8.385 | 8.545 | 8.254 | 8.370 | 220,955 | -0.01(-0.17%) |
May 20, 2019 | 8.611 | 8.611 | 8.144 | 8.385 | 178,725 | -0.25(-2.87%) |
May 17, 2019 | 8.720 | 8.895 | 8.604 | 8.633 | 147,436 | -0.14(-1.58%) |
May 16, 2019 | 8.852 | 9.027 | 8.691 | 8.771 | 101,314 | -0.08(-0.91%) |
May 15, 2019 | 8.618 | 8.939 | 8.575 | 8.852 | 115,537 | +0.23(+2.71%) |
May 14, 2019 | 8.852 | 8.888 | 8.545 | 8.618 | 388,044 | -0.20(-2.31%) |
May 13, 2019 | 8.720 | 8.844 | 8.575 | 8.822 | 117,982 | -0.06(-0.66%) |
May 10, 2019 | 8.822 | 8.969 | 8.749 | 8.881 | 130,978 | +0.03(+0.33%) |
May 09, 2019 | 8.633 | 8.910 | 8.509 | 8.852 | 123,532 | +0.16(+1.85%) |
May 08, 2019 | 9.253 | 9.333 | 8.647 | 8.691 | 549,210 | -0.66(-7.09%) |
May 07, 2019 | 9.530 | 9.639 | 9.103 | 9.355 | 274,810 | -0.25(-2.58%) |
May 06, 2019 | 9.107 | 9.705 | 9.107 | 9.603 | 185,903 | +0.39(+4.28%) |
May 03, 2019 | 8.749 | 10.32 | 8.691 | 9.209 | 353,437 | +0.23(+2.52%) |
May 02, 2019 | 8.859 | 9.045 | 8.764 | 8.983 | 190,263 | +0.12(+1.32%) |
May 01, 2019 | 9.005 | 9.084 | 8.779 | 8.866 | 222,138 | -0.16(-1.78%) |
Apr 30, 2019 | 8.997 | 9.048 | 8.837 | 9.027 | 92,132 | +0.03(+0.32%) |
Apr 29, 2019 | 8.961 | 9.034 | 8.866 | 8.997 | 67,210 | +0.04(+0.41%) |
Apr 26, 2019 | 8.924 | 9.063 | 8.764 | 8.961 | 67,478 | +0.02(+0.24%) |
Apr 25, 2019 | 8.946 | 9.034 | 8.830 | 8.939 | 132,872 | -0.08(-0.89%) |
Apr 24, 2019 | 8.997 | 9.099 | 8.852 | 9.019 | 120,277 | +0.07(+0.73%) |
Apr 23, 2019 | 9.260 | 9.260 | 8.932 | 8.954 | 91,011 | -0.28(-3.00%) |
Apr 22, 2019 | 9.267 | 9.267 | 9.005 | 9.231 | 105,810 | -0.08(-0.86%) |
Apr 18, 2019 | 8.961 | 9.347 | 8.895 | 9.311 | 120,692 | +0.36(+4.07%) |
Apr 17, 2019 | 9.012 | 9.110 | 8.808 | 8.946 | 81,105 | +0.00(+0.00%) |
Apr 16, 2019 | 9.231 | 9.231 | 8.808 | 8.946 | 106,433 | -0.26(-2.85%) |
Apr 15, 2019 | 9.223 | 9.304 | 9.048 | 9.209 | 89,946 | -0.01(-0.16%) |
Apr 12, 2019 | 9.311 | 9.311 | 9.085 | 9.223 | 87,364 | -0.03(-0.32%) |
Apr 11, 2019 | 9.223 | 9.296 | 9.196 | 9.253 | 151,935 | +0.06(+0.63%) |
Apr 10, 2019 | 9.070 | 9.216 | 8.997 | 9.194 | 128,091 | +0.13(+1.45%) |
Apr 09, 2019 | 8.859 | 9.136 | 8.830 | 9.063 | 214,365 | +0.15(+1.72%) |
Apr 08, 2019 | 8.983 | 9.012 | 8.877 | 8.910 | 113,437 | -0.07(-0.81%) |
Apr 05, 2019 | 8.647 | 9.005 | 8.647 | 8.983 | 146,065 | +0.32(+3.70%) |
Apr 04, 2019 | 8.480 | 8.706 | 8.429 | 8.662 | 96,355 | +0.22(+2.59%) |
Apr 03, 2019 | 8.480 | 8.480 | 8.370 | 8.443 | 125,344 | +0.01(+0.09%) |
Apr 02, 2019 | 8.677 | 8.677 | 8.319 | 8.436 | 289,058 | -0.31(-3.50%) |
Apr 01, 2019 | 8.757 | 8.866 | 8.677 | 8.742 | 197,987 | +0.03(+0.33%) |
Mar 29, 2019 | 8.917 | 8.917 | 8.604 | 8.713 | 76,804 | -0.09(-1.08%) |
Mar 28, 2019 | 8.720 | 8.946 | 8.640 | 8.808 | 92,331 | +0.10(+1.17%) |
Mar 27, 2019 | 8.895 | 8.895 | 8.640 | 8.706 | 72,501 | -0.25(-2.77%) |
Mar 26, 2019 | 8.976 | 8.983 | 8.830 | 8.954 | 70,192 | +0.06(+0.66%) |
Mar 25, 2019 | 8.691 | 8.924 | 8.582 | 8.895 | 125,772 | +0.20(+2.26%) |
Mar 22, 2019 | 8.932 | 8.997 | 8.669 | 8.698 | 129,470 | -0.31(-3.40%) |
Mar 21, 2019 | 8.859 | 9.041 | 8.728 | 9.005 | 128,999 | +0.14(+1.56%) |
Mar 20, 2019 | 9.099 | 9.099 | 8.801 | 8.866 | 119,456 | -0.22(-2.41%) |
Mar 19, 2019 | 9.362 | 9.442 | 9.019 | 9.085 | 89,835 | -0.28(-3.04%) |
Mar 18, 2019 | 9.085 | 9.479 | 8.997 | 9.369 | 206,607 | +0.30(+3.30%) |
Mar 15, 2019 | 9.479 | 9.479 | 8.997 | 9.070 | 242,893 | -0.36(-3.79%) |
Mar 14, 2019 | 9.508 | 9.573 | 9.398 | 9.428 | 123,613 | -0.16(-1.67%) |
Mar 13, 2019 | 9.377 | 9.661 | 9.296 | 9.588 | 173,787 | +0.27(+2.90%) |
Mar 12, 2019 | 9.318 | 9.581 | 9.304 | 9.318 | 277,793 | -0.02(-0.23%) |
Mar 11, 2019 | 9.384 | 9.398 | 9.194 | 9.340 | 168,159 | +0.01(+0.08%) |
Mar 08, 2019 | 9.326 | 9.442 | 9.267 | 9.333 | 159,369 | -0.04(-0.47%) |
Mar 07, 2019 | 9.464 | 9.610 | 9.369 | 9.377 | 150,114 | -0.20(-2.06%) |
Mar 06, 2019 | 10.22 | 10.28 | 9.559 | 9.573 | 191,801 | -0.67(-6.55%) |
Mar 05, 2019 | 10.23 | 10.32 | 10.17 | 10.24 | 119,529 | +0.01(+0.14%) |
Mar 04, 2019 | 10.40 | 10.40 | 10.13 | 10.23 | 171,648 | -0.17(-1.61%) |