Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.050 | 9.050 | 8.810 | 8.900 | 153,200 | -0.29(-3.16%) |
May 30, 2019 | 9.300 | 9.440 | 9.090 | 9.190 | 198,296 | -0.11(-1.18%) |
May 29, 2019 | 9.270 | 9.330 | 9.130 | 9.300 | 195,032 | -0.06(-0.64%) |
May 28, 2019 | 9.460 | 9.560 | 9.350 | 9.360 | 245,044 | -0.13(-1.37%) |
May 24, 2019 | 9.560 | 9.650 | 9.480 | 9.490 | 127,100 | +0.00(+0.00%) |
May 23, 2019 | 9.580 | 9.730 | 9.420 | 9.490 | 153,354 | -0.24(-2.47%) |
May 22, 2019 | 9.870 | 9.870 | 9.640 | 9.730 | 149,637 | -0.20(-2.01%) |
May 21, 2019 | 9.860 | 9.980 | 9.800 | 9.930 | 177,144 | +0.18(+1.85%) |
May 20, 2019 | 9.590 | 9.840 | 9.450 | 9.750 | 149,551 | +0.10(+1.04%) |
May 17, 2019 | 9.770 | 9.840 | 9.610 | 9.650 | 190,800 | -0.19(-1.93%) |
May 16, 2019 | 9.760 | 9.885 | 9.710 | 9.840 | 87,507 | +0.13(+1.34%) |
May 15, 2019 | 9.700 | 9.805 | 9.560 | 9.710 | 118,391 | -0.12(-1.22%) |
May 14, 2019 | 9.640 | 9.885 | 9.640 | 9.830 | 140,332 | +0.21(+2.18%) |
May 13, 2019 | 9.860 | 9.880 | 9.560 | 9.620 | 136,161 | -0.45(-4.47%) |
May 10, 2019 | 10.11 | 10.11 | 9.950 | 10.07 | 81,700 | -0.07(-0.69%) |
May 09, 2019 | 9.980 | 10.22 | 9.930 | 10.14 | 114,551 | +0.07(+0.70%) |
May 08, 2019 | 10.38 | 10.45 | 10.02 | 10.07 | 154,588 | -0.32(-3.08%) |
May 07, 2019 | 10.27 | 10.53 | 10.27 | 10.39 | 102,263 | -0.07(-0.67%) |
May 06, 2019 | 10.17 | 10.50 | 10.13 | 10.46 | 154,108 | +0.13(+1.26%) |
May 03, 2019 | 10.43 | 10.43 | 10.24 | 10.33 | 319,200 | -0.04(-0.39%) |
May 02, 2019 | 10.13 | 10.40 | 10.08 | 10.37 | 177,699 | +0.22(+2.17%) |
May 01, 2019 | 10.28 | 10.34 | 10.13 | 10.15 | 325,818 | -0.06(-0.59%) |
Apr 30, 2019 | 10.45 | 10.45 | 10.05 | 10.21 | 256,326 | -0.25(-2.39%) |
Apr 29, 2019 | 10.54 | 10.87 | 10.42 | 10.46 | 462,225 | +0.11(+1.06%) |
Apr 26, 2019 | 9.490 | 10.42 | 9.430 | 10.35 | 446,800 | +1.50(+16.95%) |
Apr 25, 2019 | 8.790 | 8.940 | 8.580 | 8.850 | 120,296 | -0.01(-0.11%) |
Apr 24, 2019 | 8.620 | 8.890 | 8.555 | 8.860 | 121,804 | +0.22(+2.55%) |
Apr 23, 2019 | 8.290 | 8.650 | 8.240 | 8.640 | 113,194 | +0.39(+4.73%) |
Apr 22, 2019 | 8.240 | 8.380 | 8.170 | 8.250 | 78,418 | -0.08(-0.96%) |
Apr 18, 2019 | 8.450 | 8.540 | 8.290 | 8.330 | 123,800 | -0.18(-2.12%) |
Apr 17, 2019 | 8.610 | 8.610 | 8.430 | 8.510 | 124,344 | -0.07(-0.82%) |
Apr 16, 2019 | 8.520 | 8.630 | 8.224 | 8.580 | 65,115 | +0.08(+0.94%) |
Apr 15, 2019 | 8.710 | 8.710 | 8.430 | 8.500 | 76,751 | -0.19(-2.19%) |
Apr 12, 2019 | 8.650 | 8.800 | 8.570 | 8.690 | 76,000 | +0.13(+1.52%) |
Apr 11, 2019 | 8.610 | 8.700 | 8.530 | 8.560 | 44,955 | -0.01(-0.12%) |
Apr 10, 2019 | 8.480 | 8.590 | 8.430 | 8.570 | 68,525 | +0.09(+1.06%) |
Apr 09, 2019 | 8.500 | 8.532 | 8.420 | 8.480 | 117,599 | -0.07(-0.82%) |
Apr 08, 2019 | 8.550 | 8.630 | 8.445 | 8.550 | 74,793 | -0.05(-0.58%) |
Apr 05, 2019 | 8.440 | 8.620 | 8.440 | 8.600 | 92,000 | +0.16(+1.90%) |
Apr 04, 2019 | 8.300 | 8.510 | 8.300 | 8.440 | 126,671 | +0.10(+1.20%) |
Apr 03, 2019 | 8.290 | 8.380 | 8.160 | 8.340 | 350,060 | +0.15(+1.83%) |
Apr 02, 2019 | 8.310 | 8.330 | 8.170 | 8.190 | 60,706 | -0.12(-1.44%) |
Apr 01, 2019 | 8.120 | 8.360 | 8.050 | 8.310 | 229,847 | +0.23(+2.85%) |
Mar 29, 2019 | 8.230 | 8.290 | 8.000 | 8.080 | 186,700 | -0.09(-1.10%) |
Mar 28, 2019 | 8.060 | 8.220 | 8.000 | 8.170 | 79,614 | +0.11(+1.36%) |
Mar 27, 2019 | 8.030 | 8.190 | 8.010 | 8.060 | 114,576 | +0.01(+0.12%) |
Mar 26, 2019 | 7.930 | 8.050 | 7.880 | 8.050 | 114,382 | +0.23(+2.94%) |
Mar 25, 2019 | 7.750 | 7.950 | 7.660 | 7.820 | 122,578 | +0.06(+0.77%) |
Mar 22, 2019 | 8.160 | 8.180 | 7.760 | 7.760 | 234,100 | -0.40(-4.90%) |
Mar 21, 2019 | 8.130 | 8.280 | 8.080 | 8.160 | 116,944 | -0.06(-0.73%) |
Mar 20, 2019 | 8.610 | 8.650 | 8.210 | 8.220 | 108,517 | -0.39(-4.53%) |
Mar 19, 2019 | 8.740 | 8.820 | 8.580 | 8.610 | 178,052 | -0.13(-1.49%) |
Mar 18, 2019 | 8.790 | 8.865 | 8.610 | 8.740 | 99,211 | -0.06(-0.68%) |
Mar 15, 2019 | 8.840 | 8.990 | 8.760 | 8.800 | 283,800 | -0.04(-0.45%) |
Mar 14, 2019 | 8.750 | 8.910 | 8.730 | 8.840 | 67,239 | +0.08(+0.91%) |
Mar 13, 2019 | 8.660 | 8.780 | 8.620 | 8.760 | 92,295 | +0.16(+1.86%) |
Mar 12, 2019 | 8.740 | 8.840 | 8.590 | 8.600 | 76,700 | -0.15(-1.71%) |
Mar 11, 2019 | 8.700 | 8.830 | 8.660 | 8.750 | 69,229 | +0.09(+1.04%) |
Mar 08, 2019 | 8.550 | 8.710 | 8.550 | 8.660 | 72,900 | +0.05(+0.58%) |
Mar 07, 2019 | 8.920 | 8.920 | 8.500 | 8.610 | 113,135 | -0.34(-3.80%) |
Mar 06, 2019 | 9.440 | 9.440 | 8.910 | 8.950 | 162,614 | -0.48(-5.09%) |
Mar 05, 2019 | 9.450 | 9.510 | 9.370 | 9.430 | 176,245 | -0.01(-0.11%) |
Mar 04, 2019 | 9.300 | 9.460 | 9.210 | 9.440 | 181,268 | +0.16(+1.72%) |