Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.13 | 10.13 | 9.940 | 9.980 | 78,000 | -0.24(-2.35%) |
May 30, 2019 | 10.13 | 10.35 | 10.13 | 10.22 | 92,225 | +0.12(+1.19%) |
May 29, 2019 | 10.22 | 10.28 | 10.09 | 10.10 | 76,976 | -0.26(-2.51%) |
May 28, 2019 | 10.38 | 10.52 | 10.36 | 10.36 | 63,800 | -0.03(-0.29%) |
May 24, 2019 | 10.58 | 10.63 | 10.32 | 10.39 | 81,400 | -0.11(-1.05%) |
May 23, 2019 | 10.61 | 10.67 | 10.34 | 10.50 | 98,445 | -0.12(-1.13%) |
May 22, 2019 | 10.16 | 10.69 | 10.16 | 10.62 | 188,377 | +0.32(+3.11%) |
May 21, 2019 | 10.27 | 10.39 | 10.22 | 10.30 | 59,372 | +0.07(+0.68%) |
May 20, 2019 | 10.23 | 10.41 | 10.09 | 10.23 | 46,186 | -0.05(-0.49%) |
May 17, 2019 | 10.17 | 10.34 | 10.17 | 10.28 | 127,200 | +0.03(+0.29%) |
May 16, 2019 | 10.11 | 10.36 | 10.11 | 10.25 | 95,400 | +0.19(+1.89%) |
May 15, 2019 | 9.880 | 10.09 | 9.870 | 10.06 | 500,544 | +0.15(+1.51%) |
May 14, 2019 | 9.780 | 9.970 | 9.730 | 9.910 | 74,730 | +0.14(+1.43%) |
May 13, 2019 | 9.640 | 9.840 | 9.630 | 9.770 | 97,478 | +0.00(+0.00%) |
May 10, 2019 | 9.570 | 9.870 | 9.537 | 9.770 | 157,900 | +0.14(+1.45%) |
May 09, 2019 | 9.630 | 9.710 | 9.490 | 9.630 | 347,487 | -0.02(-0.21%) |
May 08, 2019 | 9.780 | 9.810 | 9.650 | 9.650 | 72,033 | -0.12(-1.23%) |
May 07, 2019 | 9.800 | 9.920 | 9.690 | 9.770 | 73,618 | -0.15(-1.51%) |
May 06, 2019 | 9.760 | 10.04 | 9.750 | 9.920 | 128,370 | -0.06(-0.60%) |
May 03, 2019 | 9.940 | 10.02 | 9.840 | 9.980 | 87,100 | +0.08(+0.81%) |
May 02, 2019 | 9.980 | 10.04 | 9.780 | 9.900 | 106,248 | -0.07(-0.70%) |
May 01, 2019 | 10.00 | 10.15 | 9.890 | 9.970 | 289,588 | -0.06(-0.60%) |
Apr 30, 2019 | 9.960 | 10.13 | 9.730 | 10.03 | 375,089 | +0.06(+0.60%) |
Apr 29, 2019 | 10.00 | 10.32 | 9.840 | 9.970 | 265,796 | -0.01(-0.10%) |
Apr 26, 2019 | 9.630 | 10.18 | 9.630 | 9.980 | 270,600 | +0.35(+3.63%) |
Apr 25, 2019 | 9.980 | 10.49 | 9.590 | 9.630 | 767,052 | +0.89(+10.18%) |
Apr 24, 2019 | 8.630 | 8.780 | 8.550 | 8.740 | 85,283 | +0.12(+1.39%) |
Apr 23, 2019 | 8.440 | 8.630 | 8.360 | 8.620 | 81,541 | +0.20(+2.38%) |
Apr 22, 2019 | 8.400 | 8.490 | 8.370 | 8.420 | 46,005 | +0.03(+0.36%) |
Apr 18, 2019 | 8.270 | 8.400 | 8.190 | 8.390 | 69,500 | +0.09(+1.08%) |
Apr 17, 2019 | 8.450 | 8.500 | 8.270 | 8.300 | 77,378 | -0.14(-1.66%) |
Apr 16, 2019 | 8.600 | 8.601 | 8.430 | 8.440 | 59,394 | -0.16(-1.86%) |
Apr 15, 2019 | 8.620 | 8.640 | 8.460 | 8.600 | 55,243 | -0.01(-0.12%) |
Apr 12, 2019 | 8.630 | 8.700 | 8.500 | 8.610 | 57,800 | -0.01(-0.12%) |
Apr 11, 2019 | 8.450 | 8.670 | 8.440 | 8.620 | 74,797 | +0.17(+2.01%) |
Apr 10, 2019 | 8.280 | 8.460 | 8.250 | 8.450 | 129,954 | +0.18(+2.18%) |
Apr 09, 2019 | 8.220 | 8.310 | 8.220 | 8.270 | 50,549 | +0.01(+0.12%) |
Apr 08, 2019 | 8.270 | 8.310 | 8.150 | 8.260 | 54,253 | -0.02(-0.24%) |
Apr 05, 2019 | 8.150 | 8.290 | 8.150 | 8.280 | 80,900 | +0.11(+1.35%) |
Apr 04, 2019 | 8.210 | 8.210 | 8.075 | 8.170 | 50,363 | -0.03(-0.37%) |
Apr 03, 2019 | 8.360 | 8.380 | 8.160 | 8.200 | 49,202 | -0.15(-1.80%) |
Apr 02, 2019 | 8.390 | 8.410 | 8.270 | 8.350 | 63,837 | -0.04(-0.48%) |
Apr 01, 2019 | 8.410 | 8.470 | 8.282 | 8.390 | 142,259 | -0.02(-0.24%) |
Mar 29, 2019 | 8.460 | 8.540 | 8.380 | 8.410 | 93,000 | -0.01(-0.12%) |
Mar 28, 2019 | 8.330 | 8.480 | 8.330 | 8.420 | 59,884 | +0.12(+1.45%) |
Mar 27, 2019 | 8.170 | 8.320 | 8.120 | 8.300 | 133,017 | +0.11(+1.34%) |
Mar 26, 2019 | 8.290 | 8.360 | 8.150 | 8.190 | 75,010 | -0.01(-0.12%) |
Mar 25, 2019 | 8.140 | 8.290 | 8.130 | 8.200 | 88,373 | +0.05(+0.61%) |
Mar 22, 2019 | 8.390 | 8.390 | 8.070 | 8.150 | 137,200 | -0.28(-3.32%) |
Mar 21, 2019 | 8.360 | 8.538 | 8.340 | 8.430 | 74,064 | +0.03(+0.36%) |
Mar 20, 2019 | 8.250 | 8.500 | 8.159 | 8.400 | 77,008 | +0.16(+1.94%) |
Mar 19, 2019 | 8.290 | 8.420 | 8.180 | 8.240 | 182,150 | -0.05(-0.60%) |
Mar 18, 2019 | 8.150 | 8.390 | 8.130 | 8.290 | 150,631 | +0.16(+1.97%) |
Mar 15, 2019 | 8.110 | 8.260 | 8.075 | 8.130 | 336,300 | +0.04(+0.49%) |
Mar 14, 2019 | 8.180 | 8.270 | 8.050 | 8.090 | 207,518 | -0.18(-2.18%) |
Mar 13, 2019 | 8.320 | 8.400 | 8.260 | 8.270 | 87,862 | -0.04(-0.48%) |
Mar 12, 2019 | 8.340 | 8.380 | 8.270 | 8.310 | 42,709 | -0.03(-0.36%) |
Mar 11, 2019 | 8.540 | 8.540 | 8.270 | 8.340 | 118,121 | -0.15(-1.77%) |
Mar 08, 2019 | 8.150 | 8.540 | 8.150 | 8.490 | 122,900 | +0.31(+3.79%) |
Mar 07, 2019 | 8.220 | 8.240 | 8.080 | 8.180 | 90,946 | -0.05(-0.61%) |
Mar 06, 2019 | 8.430 | 8.430 | 8.190 | 8.230 | 97,780 | -0.22(-2.60%) |
Mar 05, 2019 | 8.700 | 8.750 | 8.420 | 8.450 | 92,733 | -0.28(-3.21%) |
Mar 04, 2019 | 8.950 | 9.070 | 8.614 | 8.730 | 129,287 | -0.21(-2.35%) |