Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.600 | 7.700 | 7.440 | 7.580 | 97,600 | -0.05(-0.66%) |
May 30, 2019 | 7.570 | 7.690 | 7.320 | 7.630 | 52,574 | -0.03(-0.39%) |
May 29, 2019 | 7.630 | 7.800 | 7.503 | 7.660 | 102,824 | +0.02(+0.26%) |
May 28, 2019 | 7.890 | 7.890 | 7.300 | 7.640 | 178,991 | -0.16(-2.05%) |
May 24, 2019 | 7.940 | 8.030 | 7.600 | 7.800 | 65,100 | -0.04(-0.51%) |
May 23, 2019 | 8.290 | 8.290 | 7.800 | 7.840 | 142,168 | -0.44(-5.31%) |
May 22, 2019 | 8.520 | 8.520 | 8.210 | 8.280 | 82,177 | -0.28(-3.27%) |
May 21, 2019 | 8.500 | 8.690 | 8.275 | 8.560 | 60,888 | +0.02(+0.23%) |
May 20, 2019 | 8.200 | 8.600 | 8.200 | 8.540 | 61,079 | +0.16(+1.91%) |
May 17, 2019 | 8.560 | 8.790 | 8.200 | 8.380 | 160,200 | -0.38(-4.34%) |
May 16, 2019 | 8.910 | 9.220 | 8.620 | 8.760 | 183,609 | -0.24(-2.67%) |
May 15, 2019 | 8.510 | 9.080 | 8.510 | 9.000 | 194,070 | +0.44(+5.14%) |
May 14, 2019 | 9.030 | 9.050 | 8.300 | 8.560 | 182,564 | -0.30(-3.39%) |
May 13, 2019 | 8.660 | 9.510 | 8.650 | 8.860 | 390,385 | +0.30(+3.50%) |
May 10, 2019 | 8.450 | 8.880 | 8.450 | 8.560 | 79,900 | +0.12(+1.42%) |
May 09, 2019 | 8.300 | 8.540 | 8.000 | 8.440 | 134,122 | +0.13(+1.56%) |
May 08, 2019 | 9.000 | 9.060 | 8.270 | 8.310 | 256,008 | -0.62(-6.94%) |
May 07, 2019 | 9.430 | 9.430 | 8.710 | 8.930 | 169,527 | +0.00(+0.00%) |
May 06, 2019 | 8.720 | 9.130 | 8.510 | 8.930 | 199,353 | +0.14(+1.59%) |
May 03, 2019 | 8.870 | 8.880 | 8.640 | 8.790 | 105,200 | +0.00(+0.00%) |
May 02, 2019 | 8.660 | 8.970 | 8.510 | 8.790 | 140,276 | +0.19(+2.21%) |
May 01, 2019 | 8.750 | 8.996 | 8.510 | 8.600 | 152,549 | -0.01(-0.12%) |
Apr 30, 2019 | 9.310 | 9.360 | 8.510 | 8.610 | 353,355 | -0.69(-7.42%) |
Apr 29, 2019 | 9.410 | 9.810 | 9.280 | 9.300 | 434,870 | -0.37(-3.83%) |
Apr 26, 2019 | 10.15 | 10.15 | 9.520 | 9.670 | 112,600 | -0.31(-3.11%) |
Apr 25, 2019 | 10.64 | 10.71 | 9.840 | 9.980 | 211,644 | -0.53(-5.04%) |
Apr 24, 2019 | 9.880 | 10.57 | 9.660 | 10.51 | 146,014 | +0.63(+6.38%) |
Apr 23, 2019 | 9.320 | 10.06 | 9.320 | 9.880 | 378,970 | +0.68(+7.39%) |
Apr 22, 2019 | 9.550 | 10.39 | 8.910 | 9.200 | 549,911 | -0.10(-1.08%) |
Apr 18, 2019 | 11.61 | 11.87 | 9.220 | 9.300 | 605,700 | -2.19(-19.06%) |
Apr 17, 2019 | 10.82 | 11.61 | 10.82 | 11.49 | 306,104 | +0.99(+9.43%) |
Apr 16, 2019 | 10.90 | 11.34 | 10.50 | 10.50 | 218,293 | -0.35(-3.23%) |
Apr 15, 2019 | 12.00 | 12.00 | 10.61 | 10.85 | 176,946 | -0.91(-7.74%) |
Apr 12, 2019 | 11.97 | 12.24 | 11.76 | 11.76 | 116,400 | -0.09(-0.76%) |
Apr 11, 2019 | 12.11 | 12.12 | 11.52 | 11.85 | 174,415 | -0.14(-1.17%) |
Apr 10, 2019 | 11.26 | 12.14 | 11.10 | 11.99 | 304,605 | -0.48(-3.85%) |
Apr 09, 2019 | 13.15 | 13.17 | 11.50 | 12.47 | 347,032 | -0.97(-7.22%) |
Apr 08, 2019 | 10.90 | 13.60 | 10.55 | 13.44 | 870,636 | +2.89(+27.39%) |
Apr 05, 2019 | 9.860 | 10.87 | 9.750 | 10.55 | 292,500 | +0.85(+8.76%) |
Apr 04, 2019 | 9.520 | 9.800 | 9.340 | 9.700 | 56,719 | +0.20(+2.11%) |
Apr 03, 2019 | 9.200 | 10.20 | 9.080 | 9.500 | 467,875 | +0.44(+4.86%) |
Apr 02, 2019 | 8.260 | 9.180 | 8.260 | 9.060 | 221,088 | +0.72(+8.63%) |
Apr 01, 2019 | 8.247 | 8.397 | 8.200 | 8.340 | 27,802 | +0.23(+2.84%) |
Mar 29, 2019 | 8.310 | 8.310 | 8.000 | 8.110 | 25,600 | -0.07(-0.86%) |
Mar 28, 2019 | 7.950 | 8.190 | 7.950 | 8.180 | 21,013 | +0.08(+0.99%) |
Mar 27, 2019 | 8.050 | 8.130 | 7.960 | 8.100 | 14,829 | +0.11(+1.38%) |
Mar 26, 2019 | 7.960 | 8.020 | 7.900 | 7.990 | 20,112 | +0.06(+0.76%) |
Mar 25, 2019 | 7.790 | 8.090 | 7.770 | 7.930 | 39,253 | +0.04(+0.51%) |
Mar 22, 2019 | 8.000 | 8.049 | 7.830 | 7.890 | 38,400 | -0.08(-1.00%) |
Mar 21, 2019 | 8.190 | 8.190 | 7.850 | 7.970 | 64,354 | -0.21(-2.57%) |
Mar 20, 2019 | 7.990 | 8.210 | 7.800 | 8.180 | 42,104 | +0.28(+3.54%) |
Mar 19, 2019 | 8.340 | 8.430 | 7.900 | 7.900 | 46,750 | -0.28(-3.42%) |
Mar 18, 2019 | 8.000 | 8.450 | 7.300 | 8.180 | 128,611 | +0.03(+0.37%) |
Mar 15, 2019 | 8.410 | 8.622 | 8.150 | 8.150 | 55,000 | -0.10(-1.21%) |
Mar 14, 2019 | 7.900 | 8.850 | 7.900 | 8.250 | 270,569 | +0.45(+5.77%) |
Mar 13, 2019 | 7.250 | 8.220 | 7.250 | 7.800 | 128,588 | +0.50(+6.85%) |
Mar 12, 2019 | 7.200 | 7.300 | 7.150 | 7.300 | 28,973 | +0.10(+1.39%) |
Mar 11, 2019 | 7.220 | 7.300 | 7.040 | 7.200 | 41,115 | -0.04(-0.55%) |
Mar 08, 2019 | 7.420 | 7.420 | 7.155 | 7.240 | 89,000 | -0.34(-4.49%) |
Mar 07, 2019 | 8.075 | 8.210 | 7.455 | 7.580 | 86,149 | -0.59(-7.22%) |
Mar 06, 2019 | 8.230 | 8.230 | 8.025 | 8.170 | 40,411 | -0.16(-1.92%) |
Mar 05, 2019 | 8.170 | 8.390 | 8.000 | 8.330 | 33,308 | +0.27(+3.35%) |
Mar 04, 2019 | 8.330 | 8.490 | 8.000 | 8.060 | 43,234 | -0.12(-1.47%) |