Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.000 | 9.000 | 8.550 | 8.880 | 68,000 | -0.27(-2.95%) |
May 30, 2019 | 9.260 | 9.260 | 9.010 | 9.150 | 46,083 | +0.07(+0.77%) |
May 29, 2019 | 9.620 | 9.620 | 8.950 | 9.080 | 943,256 | -0.12(-1.30%) |
May 28, 2019 | 9.000 | 9.270 | 8.950 | 9.200 | 40,543 | +0.20(+2.22%) |
May 24, 2019 | 8.640 | 9.000 | 8.600 | 9.000 | 1,329,600 | +0.50(+5.88%) |
May 23, 2019 | 9.020 | 9.260 | 8.500 | 8.500 | 53,238 | -0.50(-5.56%) |
May 22, 2019 | 9.320 | 9.320 | 9.000 | 9.000 | 68,900 | -0.25(-2.70%) |
May 21, 2019 | 9.290 | 9.390 | 9.020 | 9.250 | 63,888 | -0.12(-1.28%) |
May 20, 2019 | 9.530 | 9.592 | 9.020 | 9.370 | 235,824 | -0.22(-2.29%) |
May 17, 2019 | 9.700 | 9.790 | 9.540 | 9.590 | 91,400 | -0.11(-1.13%) |
May 16, 2019 | 9.760 | 9.760 | 9.550 | 9.700 | 34,122 | +0.08(+0.83%) |
May 15, 2019 | 9.900 | 9.940 | 9.590 | 9.620 | 102,298 | -0.27(-2.73%) |
May 14, 2019 | 9.680 | 9.900 | 9.565 | 9.890 | 55,048 | +0.15(+1.54%) |
May 13, 2019 | 9.910 | 9.920 | 9.578 | 9.740 | 44,688 | -0.22(-2.21%) |
May 10, 2019 | 9.840 | 9.970 | 9.580 | 9.960 | 39,600 | +0.24(+2.47%) |
May 09, 2019 | 9.370 | 10.09 | 9.290 | 9.720 | 34,769 | +0.17(+1.78%) |
May 08, 2019 | 9.260 | 9.550 | 9.180 | 9.550 | 23,404 | +0.29(+3.13%) |
May 07, 2019 | 9.250 | 9.260 | 9.180 | 9.260 | 16,944 | +0.00(+0.00%) |
May 06, 2019 | 9.250 | 9.260 | 9.110 | 9.260 | 19,176 | +0.01(+0.11%) |
May 03, 2019 | 9.180 | 9.250 | 9.125 | 9.250 | 26,400 | +0.05(+0.54%) |
May 02, 2019 | 9.110 | 9.260 | 8.920 | 9.200 | 27,511 | +0.12(+1.32%) |
May 01, 2019 | 9.000 | 9.100 | 8.970 | 9.080 | 85,457 | +0.08(+0.89%) |
Apr 30, 2019 | 8.918 | 9.002 | 8.918 | 9.000 | 27,126 | +0.00(+0.00%) |
Apr 29, 2019 | 9.000 | 9.060 | 8.700 | 9.000 | 30,871 | +0.00(+0.00%) |
Apr 26, 2019 | 8.960 | 9.050 | 8.800 | 9.000 | 26,100 | +0.00(+0.00%) |
Apr 25, 2019 | 8.960 | 9.015 | 8.750 | 9.000 | 24,799 | +0.02(+0.17%) |
Apr 24, 2019 | 8.940 | 9.050 | 8.700 | 8.985 | 27,428 | -0.04(-0.39%) |
Apr 23, 2019 | 8.850 | 9.050 | 8.760 | 9.020 | 29,111 | -0.03(-0.33%) |
Apr 22, 2019 | 9.140 | 9.365 | 8.730 | 9.050 | 13,119 | +0.05(+0.56%) |
Apr 18, 2019 | 9.020 | 9.040 | 8.910 | 9.000 | 5,000 | -0.13(-1.42%) |
Apr 17, 2019 | 9.130 | 9.130 | 9.130 | 4 | +0.00(+0.00%) | |
Apr 16, 2019 | 9.200 | 9.210 | 8.780 | 9.130 | 18,251 | -0.07(-0.76%) |
Apr 15, 2019 | 9.240 | 9.555 | 9.160 | 9.200 | 12,538 | -0.10(-1.08%) |
Apr 12, 2019 | 9.660 | 9.660 | 9.066 | 9.300 | 19,400 | -0.29(-3.02%) |
Apr 11, 2019 | 8.900 | 9.600 | 8.900 | 9.590 | 11,971 | +0.68(+7.63%) |
Apr 10, 2019 | 8.820 | 9.220 | 8.782 | 8.910 | 13,281 | -0.08(-0.89%) |
Apr 09, 2019 | 8.900 | 8.990 | 8.900 | 8.990 | 757 | +0.20(+2.28%) |
Apr 08, 2019 | 8.790 | 8.790 | 8.790 | 8.790 | 165 | -0.07(-0.79%) |
Apr 05, 2019 | 9.150 | 9.150 | 8.860 | 8.860 | 1,900 | -0.42(-4.53%) |
Apr 04, 2019 | 9.330 | 9.330 | 9.070 | 9.280 | 8,413 | +0.05(+0.54%) |
Apr 03, 2019 | 9.000 | 9.400 | 8.990 | 9.230 | 18,292 | +0.38(+4.29%) |
Apr 02, 2019 | 8.800 | 8.850 | 8.650 | 8.850 | 4,842 | +0.05(+0.57%) |
Apr 01, 2019 | 8.830 | 8.830 | 8.700 | 8.800 | 2,737 | +0.00(+0.00%) |
Mar 29, 2019 | 8.830 | 8.830 | 8.751 | 8.800 | 2,600 | +0.01(+0.11%) |
Mar 28, 2019 | 8.530 | 8.800 | 8.450 | 8.790 | 8,094 | -0.04(-0.45%) |
Mar 27, 2019 | 8.610 | 9.000 | 8.600 | 8.830 | 48,752 | +0.18(+2.08%) |
Mar 26, 2019 | 8.320 | 8.650 | 8.320 | 8.650 | 30,524 | +0.25(+2.98%) |
Mar 25, 2019 | 8.400 | 8.400 | 8.400 | 102 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.400 | 8.400 | 8.200 | 8.400 | 2,100 | +0.00(+0.00%) |
Mar 21, 2019 | 8.470 | 8.470 | 8.370 | 8.400 | 4,992 | -0.05(-0.59%) |
Mar 20, 2019 | 8.260 | 8.480 | 8.260 | 8.450 | 6,405 | +0.28(+3.43%) |
Mar 19, 2019 | 8.950 | 8.970 | 8.120 | 8.170 | 70,960 | -0.14(-1.68%) |
Mar 18, 2019 | 8.160 | 8.350 | 8.160 | 8.310 | 26,192 | +0.26(+3.23%) |
Mar 15, 2019 | 8.080 | 8.160 | 8.040 | 8.050 | 4,000 | -0.02(-0.25%) |
Mar 14, 2019 | 8.100 | 8.240 | 8.040 | 8.070 | 55,049 | -0.09(-1.13%) |
Mar 13, 2019 | 8.070 | 8.217 | 8.060 | 8.162 | 4,058 | +0.11(+1.40%) |
Mar 12, 2019 | 8.020 | 8.197 | 8.020 | 8.050 | 31,607 | +0.04(+0.50%) |
Mar 11, 2019 | 8.096 | 8.096 | 8.010 | 8.010 | 5,121 | -0.13(-1.60%) |
Mar 08, 2019 | 8.440 | 8.450 | 8.100 | 8.140 | 603,600 | -0.31(-3.67%) |
Mar 07, 2019 | 8.570 | 8.600 | 8.450 | 8.450 | 4,124 | -0.09(-1.05%) |
Mar 06, 2019 | 8.440 | 8.540 | 8.400 | 8.540 | 1,996 | +0.10(+1.18%) |
Mar 05, 2019 | 8.633 | 8.633 | 8.440 | 8.440 | 5,924 | -0.05(-0.58%) |
Mar 04, 2019 | 8.630 | 8.630 | 8.440 | 8.489 | 21,661 | +0.02(+0.22%) |