Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.504 | 7.504 | 7.149 | 7.180 | 483,280 | -0.42(-5.51%) |
May 30, 2019 | 7.713 | 7.721 | 7.437 | 7.599 | 457,498 | -0.07(-0.87%) |
May 29, 2019 | 7.647 | 7.689 | 7.304 | 7.666 | 609,542 | +0.01(+0.12%) |
May 28, 2019 | 7.304 | 7.704 | 7.266 | 7.656 | 974,623 | +0.35(+4.82%) |
May 24, 2019 | 7.370 | 7.442 | 7.247 | 7.304 | 188,082 | -0.04(-0.52%) |
May 23, 2019 | 7.447 | 7.504 | 7.237 | 7.342 | 456,688 | -0.21(-2.77%) |
May 22, 2019 | 7.713 | 7.751 | 7.485 | 7.551 | 419,065 | -0.14(-1.86%) |
May 21, 2019 | 7.456 | 7.789 | 7.456 | 7.694 | 458,353 | +0.27(+3.59%) |
May 20, 2019 | 7.380 | 7.551 | 7.199 | 7.427 | 594,254 | -0.11(-1.52%) |
May 17, 2019 | 7.732 | 7.789 | 7.523 | 7.542 | 519,090 | -0.29(-3.65%) |
May 16, 2019 | 8.046 | 8.075 | 7.761 | 7.827 | 596,839 | -0.25(-3.07%) |
May 15, 2019 | 8.018 | 8.446 | 8.013 | 8.075 | 688,984 | -0.02(-0.24%) |
May 14, 2019 | 9.675 | 9.684 | 7.904 | 8.094 | 2,361,122 | -0.69(-7.81%) |
May 13, 2019 | 9.799 | 9.799 | 8.418 | 8.780 | 1,090,987 | -1.11(-11.26%) |
May 10, 2019 | 9.970 | 10.02 | 9.451 | 9.894 | 463,852 | -0.10(-1.05%) |
May 09, 2019 | 9.561 | 10.23 | 9.522 | 9.999 | 556,134 | +0.40(+4.17%) |
May 08, 2019 | 9.884 | 9.960 | 9.522 | 9.599 | 538,648 | -0.35(-3.54%) |
May 07, 2019 | 9.094 | 10.09 | 9.094 | 9.951 | 900,857 | +0.92(+10.23%) |
May 06, 2019 | 8.932 | 9.065 | 8.918 | 9.027 | 167,429 | -0.07(-0.73%) |
May 03, 2019 | 8.970 | 9.265 | 8.923 | 9.094 | 379,630 | +0.15(+1.70%) |
May 02, 2019 | 9.075 | 9.142 | 8.875 | 8.942 | 233,680 | -0.09(-0.95%) |
May 01, 2019 | 9.027 | 9.113 | 8.894 | 9.027 | 291,796 | +0.03(+0.32%) |
Apr 30, 2019 | 8.570 | 8.999 | 8.513 | 8.999 | 329,259 | +0.42(+4.88%) |
Apr 29, 2019 | 8.713 | 8.770 | 8.532 | 8.580 | 118,861 | -0.16(-1.85%) |
Apr 26, 2019 | 8.827 | 8.865 | 8.627 | 8.742 | 151,957 | -0.10(-1.08%) |
Apr 25, 2019 | 8.789 | 8.932 | 8.637 | 8.837 | 264,301 | +0.04(+0.43%) |
Apr 24, 2019 | 9.056 | 9.084 | 8.723 | 8.799 | 311,452 | -0.25(-2.74%) |
Apr 23, 2019 | 9.037 | 9.361 | 8.999 | 9.046 | 703,572 | +0.06(+0.64%) |
Apr 22, 2019 | 8.713 | 9.046 | 8.713 | 8.989 | 287,053 | +0.23(+2.61%) |
Apr 18, 2019 | 8.780 | 8.799 | 8.647 | 8.761 | 148,911 | -0.02(-0.22%) |
Apr 17, 2019 | 8.713 | 8.837 | 8.627 | 8.780 | 311,339 | +0.16(+1.88%) |
Apr 16, 2019 | 8.504 | 8.665 | 8.418 | 8.618 | 115,222 | +0.11(+1.34%) |
Apr 15, 2019 | 8.542 | 8.561 | 8.456 | 8.504 | 158,672 | -0.03(-0.33%) |
Apr 12, 2019 | 8.218 | 8.561 | 8.208 | 8.532 | 324,707 | +0.35(+4.31%) |
Apr 11, 2019 | 8.323 | 8.380 | 8.170 | 8.180 | 115,774 | -0.13(-1.60%) |
Apr 10, 2019 | 8.161 | 8.351 | 8.123 | 8.313 | 127,517 | +0.15(+1.87%) |
Apr 09, 2019 | 8.113 | 8.189 | 8.037 | 8.161 | 113,784 | +0.06(+0.70%) |
Apr 08, 2019 | 8.256 | 8.256 | 8.094 | 8.104 | 204,971 | -0.14(-1.73%) |
Apr 05, 2019 | 8.285 | 8.380 | 8.208 | 8.246 | 149,121 | -0.03(-0.35%) |
Apr 04, 2019 | 8.218 | 8.308 | 8.151 | 8.275 | 179,644 | +0.06(+0.70%) |
Apr 03, 2019 | 8.313 | 8.380 | 8.151 | 8.218 | 507,163 | -0.07(-0.80%) |
Apr 02, 2019 | 8.351 | 8.351 | 8.170 | 8.285 | 301,611 | -0.03(-0.34%) |
Apr 01, 2019 | 8.075 | 8.332 | 8.063 | 8.313 | 277,101 | +0.29(+3.56%) |
Mar 29, 2019 | 7.932 | 8.066 | 7.885 | 8.027 | 257,392 | +0.18(+2.31%) |
Mar 28, 2019 | 7.866 | 7.932 | 7.837 | 7.846 | 119,721 | -0.03(-0.36%) |
Mar 27, 2019 | 7.932 | 7.999 | 7.846 | 7.875 | 165,805 | -0.05(-0.60%) |
Mar 26, 2019 | 8.113 | 8.142 | 7.789 | 7.923 | 332,323 | -0.12(-1.54%) |
Mar 25, 2019 | 7.523 | 8.066 | 7.513 | 8.046 | 645,361 | +0.50(+6.56%) |
Mar 22, 2019 | 7.856 | 7.894 | 7.542 | 7.551 | 321,556 | -0.34(-4.34%) |
Mar 21, 2019 | 7.770 | 7.942 | 7.770 | 7.894 | 223,297 | +0.12(+1.59%) |
Mar 20, 2019 | 7.808 | 7.942 | 7.761 | 7.770 | 262,291 | -0.01(-0.12%) |
Mar 19, 2019 | 7.866 | 7.913 | 7.780 | 7.780 | 217,010 | -0.03(-0.37%) |
Mar 18, 2019 | 7.751 | 7.818 | 7.608 | 7.808 | 415,336 | +0.03(+0.37%) |
Mar 15, 2019 | 7.780 | 8.113 | 7.742 | 7.780 | 775,117 | +0.01(+0.12%) |
Mar 14, 2019 | 7.970 | 7.980 | 7.723 | 7.770 | 379,947 | -0.21(-2.63%) |
Mar 13, 2019 | 7.970 | 8.051 | 7.913 | 7.980 | 391,426 | +0.03(+0.36%) |
Mar 12, 2019 | 8.218 | 8.218 | 7.875 | 7.951 | 411,262 | -0.23(-2.79%) |
Mar 11, 2019 | 8.113 | 8.275 | 7.999 | 8.180 | 377,033 | +0.13(+1.66%) |
Mar 08, 2019 | 7.923 | 8.199 | 7.923 | 8.046 | 407,669 | -0.05(-0.59%) |
Mar 07, 2019 | 8.265 | 8.346 | 8.037 | 8.094 | 331,139 | -0.17(-2.07%) |
Mar 06, 2019 | 8.380 | 8.380 | 8.218 | 8.265 | 356,977 | -0.11(-1.36%) |
Mar 05, 2019 | 8.523 | 8.523 | 8.280 | 8.380 | 738,565 | -0.15(-1.79%) |
Mar 04, 2019 | 8.446 | 8.704 | 8.380 | 8.532 | 453,472 | +0.06(+0.67%) |