Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.03 | 11.38 | 10.65 | 11.34 | 62,200 | +0.25(+2.25%) |
May 30, 2019 | 10.88 | 11.33 | 10.38 | 11.09 | 154,153 | +0.12(+1.09%) |
May 29, 2019 | 10.74 | 10.98 | 10.54 | 10.97 | 29,639 | +0.06(+0.55%) |
May 28, 2019 | 11.05 | 11.14 | 10.65 | 10.91 | 37,304 | -0.07(-0.64%) |
May 24, 2019 | 11.00 | 11.27 | 10.71 | 10.98 | 45,400 | -0.06(-0.54%) |
May 23, 2019 | 11.23 | 11.35 | 10.66 | 11.04 | 56,431 | -0.34(-2.99%) |
May 22, 2019 | 11.15 | 11.40 | 10.72 | 11.38 | 50,080 | +0.23(+2.06%) |
May 21, 2019 | 11.05 | 11.50 | 11.04 | 11.15 | 62,884 | +0.10(+0.90%) |
May 20, 2019 | 10.72 | 11.38 | 10.71 | 11.05 | 69,730 | +0.31(+2.89%) |
May 17, 2019 | 11.31 | 11.59 | 10.73 | 10.74 | 267,100 | -0.73(-6.36%) |
May 16, 2019 | 11.10 | 11.47 | 11.01 | 11.47 | 116,943 | +0.47(+4.27%) |
May 15, 2019 | 11.04 | 11.42 | 10.46 | 11.00 | 142,592 | +0.00(+0.00%) |
May 14, 2019 | 11.16 | 11.75 | 10.88 | 11.00 | 230,237 | -0.16(-1.43%) |
May 13, 2019 | 10.31 | 11.49 | 10.26 | 11.16 | 256,756 | +0.46(+4.30%) |
May 10, 2019 | 9.980 | 10.79 | 9.600 | 10.70 | 113,500 | +0.35(+3.38%) |
May 09, 2019 | 10.49 | 10.70 | 10.00 | 10.35 | 106,606 | -0.26(-2.45%) |
May 08, 2019 | 10.38 | 10.99 | 9.960 | 10.61 | 192,814 | +0.22(+2.12%) |
May 07, 2019 | 10.00 | 10.64 | 9.790 | 10.39 | 434,655 | +1.17(+12.69%) |
May 06, 2019 | 8.700 | 9.500 | 8.700 | 9.220 | 83,638 | +0.37(+4.18%) |
May 03, 2019 | 8.649 | 9.450 | 8.649 | 8.850 | 65,800 | -0.08(-0.90%) |
May 02, 2019 | 8.700 | 9.060 | 8.150 | 8.930 | 103,036 | +0.21(+2.41%) |
May 01, 2019 | 9.000 | 9.019 | 8.520 | 8.720 | 65,430 | -0.27(-3.00%) |
Apr 30, 2019 | 8.910 | 9.000 | 8.660 | 8.990 | 37,816 | -0.01(-0.11%) |
Apr 29, 2019 | 8.880 | 9.000 | 8.800 | 9.000 | 80,499 | +0.13(+1.47%) |
Apr 26, 2019 | 8.660 | 8.900 | 8.235 | 8.870 | 63,700 | +0.16(+1.84%) |
Apr 25, 2019 | 8.770 | 8.940 | 8.590 | 8.710 | 49,970 | -0.02(-0.23%) |
Apr 24, 2019 | 8.600 | 8.930 | 8.570 | 8.730 | 162,415 | +0.15(+1.75%) |
Apr 23, 2019 | 8.460 | 8.600 | 8.431 | 8.580 | 26,470 | +0.08(+0.94%) |
Apr 22, 2019 | 8.490 | 8.580 | 8.260 | 8.500 | 411,942 | -0.04(-0.47%) |
Apr 18, 2019 | 8.650 | 8.660 | 8.326 | 8.540 | 36,800 | -0.06(-0.70%) |
Apr 17, 2019 | 8.490 | 8.700 | 8.275 | 8.600 | 30,682 | +0.10(+1.18%) |
Apr 16, 2019 | 8.450 | 8.550 | 8.210 | 8.500 | 69,054 | +0.05(+0.59%) |
Apr 15, 2019 | 8.450 | 8.480 | 8.193 | 8.450 | 22,750 | +0.02(+0.24%) |
Apr 12, 2019 | 8.210 | 8.870 | 8.030 | 8.430 | 79,000 | +0.18(+2.18%) |
Apr 11, 2019 | 8.350 | 8.460 | 7.995 | 8.250 | 62,561 | -0.07(-0.84%) |
Apr 10, 2019 | 8.030 | 8.355 | 7.880 | 8.320 | 92,761 | +0.33(+4.13%) |
Apr 09, 2019 | 8.080 | 8.280 | 7.730 | 7.990 | 43,002 | -0.17(-2.08%) |
Apr 08, 2019 | 8.400 | 8.670 | 7.920 | 8.160 | 59,232 | -0.15(-1.81%) |
Apr 05, 2019 | 8.270 | 8.580 | 8.213 | 8.310 | 69,800 | +0.01(+0.12%) |
Apr 04, 2019 | 8.400 | 8.598 | 8.130 | 8.300 | 125,171 | -0.15(-1.78%) |
Apr 03, 2019 | 7.950 | 8.500 | 7.890 | 8.450 | 91,334 | +0.45(+5.62%) |
Apr 02, 2019 | 7.560 | 8.000 | 7.310 | 8.000 | 73,132 | +0.17(+2.17%) |
Apr 01, 2019 | 7.650 | 7.830 | 7.360 | 7.830 | 67,777 | +0.39(+5.24%) |
Mar 29, 2019 | 7.400 | 7.650 | 7.400 | 7.440 | 44,700 | -0.11(-1.46%) |
Mar 28, 2019 | 7.600 | 7.610 | 7.270 | 7.550 | 63,621 | -0.08(-1.05%) |
Mar 27, 2019 | 7.510 | 7.760 | 7.500 | 7.630 | 23,490 | +0.11(+1.46%) |
Mar 26, 2019 | 7.750 | 7.890 | 7.500 | 7.520 | 95,966 | -0.22(-2.84%) |
Mar 25, 2019 | 7.880 | 7.890 | 7.560 | 7.740 | 28,385 | -0.14(-1.78%) |
Mar 22, 2019 | 7.860 | 7.970 | 7.700 | 7.880 | 82,600 | +0.03(+0.38%) |
Mar 21, 2019 | 7.780 | 7.920 | 7.700 | 7.850 | 98,789 | +0.02(+0.26%) |
Mar 20, 2019 | 7.700 | 7.830 | 7.300 | 7.830 | 59,561 | +0.13(+1.69%) |
Mar 19, 2019 | 7.580 | 7.750 | 7.430 | 7.700 | 59,601 | +0.12(+1.58%) |
Mar 18, 2019 | 7.390 | 7.580 | 7.091 | 7.580 | 84,059 | +0.14(+1.88%) |
Mar 15, 2019 | 7.410 | 7.538 | 7.200 | 7.440 | 86,000 | -0.05(-0.67%) |
Mar 14, 2019 | 7.450 | 7.515 | 7.251 | 7.490 | 58,692 | +0.04(+0.54%) |
Mar 13, 2019 | 7.240 | 7.470 | 7.070 | 7.450 | 78,015 | +0.22(+3.04%) |
Mar 12, 2019 | 7.520 | 7.520 | 7.210 | 7.230 | 46,698 | -0.29(-3.86%) |
Mar 11, 2019 | 7.460 | 7.530 | 7.150 | 7.520 | 69,060 | +0.05(+0.67%) |
Mar 08, 2019 | 7.500 | 7.610 | 7.140 | 7.470 | 35,100 | -0.03(-0.40%) |
Mar 07, 2019 | 7.410 | 7.770 | 7.010 | 7.500 | 96,425 | +0.04(+0.54%) |
Mar 06, 2019 | 7.590 | 7.680 | 7.360 | 7.460 | 35,042 | -0.20(-2.61%) |
Mar 05, 2019 | 7.670 | 7.799 | 7.410 | 7.660 | 65,885 | -0.02(-0.26%) |
Mar 04, 2019 | 7.560 | 7.810 | 7.400 | 7.680 | 273,164 | +0.30(+4.07%) |