Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.490 | 8.980 | 8.180 | 8.260 | 54,900 | -0.26(-3.05%) |
May 30, 2019 | 8.360 | 8.660 | 8.360 | 8.520 | 29,129 | +0.20(+2.40%) |
May 29, 2019 | 8.110 | 8.604 | 8.110 | 8.320 | 57,812 | +0.07(+0.85%) |
May 28, 2019 | 8.320 | 8.410 | 8.110 | 8.250 | 31,468 | -0.06(-0.72%) |
May 24, 2019 | 8.000 | 8.550 | 8.000 | 8.310 | 39,800 | +0.39(+4.92%) |
May 23, 2019 | 8.110 | 8.110 | 7.868 | 7.920 | 54,295 | -0.29(-3.53%) |
May 22, 2019 | 8.400 | 8.750 | 8.120 | 8.210 | 85,314 | -0.51(-5.85%) |
May 21, 2019 | 8.740 | 9.000 | 8.640 | 8.720 | 52,410 | +0.06(+0.69%) |
May 20, 2019 | 8.370 | 8.750 | 8.280 | 8.660 | 31,070 | +0.23(+2.73%) |
May 17, 2019 | 8.470 | 8.470 | 7.980 | 8.430 | 65,000 | -0.09(-1.06%) |
May 16, 2019 | 8.830 | 8.830 | 8.230 | 8.520 | 99,172 | +0.08(+0.95%) |
May 15, 2019 | 8.120 | 8.462 | 8.120 | 8.440 | 16,824 | +0.26(+3.18%) |
May 14, 2019 | 8.070 | 8.285 | 7.800 | 8.180 | 50,266 | +0.05(+0.62%) |
May 13, 2019 | 7.760 | 8.245 | 7.560 | 8.130 | 108,505 | +0.07(+0.87%) |
May 10, 2019 | 7.950 | 8.060 | 7.610 | 8.060 | 48,400 | +0.04(+0.50%) |
May 09, 2019 | 8.030 | 8.390 | 7.950 | 8.020 | 26,438 | -0.10(-1.23%) |
May 08, 2019 | 8.000 | 8.275 | 7.960 | 8.120 | 17,596 | +0.11(+1.37%) |
May 07, 2019 | 8.050 | 8.550 | 7.900 | 8.010 | 27,826 | -0.16(-1.96%) |
May 06, 2019 | 7.880 | 8.240 | 7.790 | 8.170 | 24,860 | +0.13(+1.62%) |
May 03, 2019 | 7.720 | 8.070 | 7.720 | 8.040 | 41,300 | +0.28(+3.61%) |
May 02, 2019 | 8.020 | 8.120 | 7.750 | 7.760 | 42,881 | -0.28(-3.48%) |
May 01, 2019 | 8.500 | 8.610 | 8.000 | 8.040 | 60,109 | -0.45(-5.30%) |
Apr 30, 2019 | 8.410 | 9.008 | 8.410 | 8.490 | 130,580 | -0.48(-5.35%) |
Apr 29, 2019 | 8.900 | 9.320 | 8.860 | 8.970 | 72,728 | -0.04(-0.44%) |
Apr 26, 2019 | 8.470 | 9.040 | 8.438 | 9.010 | 52,600 | +0.55(+6.50%) |
Apr 25, 2019 | 8.420 | 8.480 | 8.340 | 8.460 | 18,618 | +0.01(+0.12%) |
Apr 24, 2019 | 8.420 | 8.480 | 8.287 | 8.450 | 21,376 | +0.03(+0.36%) |
Apr 23, 2019 | 8.200 | 8.440 | 8.060 | 8.420 | 63,222 | +0.23(+2.81%) |
Apr 22, 2019 | 8.550 | 8.640 | 7.815 | 8.190 | 74,877 | -0.35(-4.10%) |
Apr 18, 2019 | 8.220 | 8.800 | 8.000 | 8.540 | 155,600 | +0.33(+4.02%) |
Apr 17, 2019 | 8.774 | 8.824 | 8.130 | 8.210 | 52,920 | -0.65(-7.34%) |
Apr 16, 2019 | 9.040 | 9.130 | 8.690 | 8.860 | 33,620 | -0.13(-1.45%) |
Apr 15, 2019 | 8.780 | 9.010 | 8.540 | 8.990 | 49,182 | +0.21(+2.39%) |
Apr 12, 2019 | 8.920 | 8.980 | 8.570 | 8.780 | 25,600 | -0.08(-0.90%) |
Apr 11, 2019 | 9.330 | 9.690 | 8.780 | 8.860 | 85,146 | -0.48(-5.14%) |
Apr 10, 2019 | 9.780 | 9.780 | 8.370 | 9.340 | 92,637 | +0.48(+5.42%) |
Apr 09, 2019 | 9.640 | 9.700 | 8.780 | 8.860 | 123,385 | -0.79(-8.19%) |
Apr 08, 2019 | 8.990 | 9.940 | 8.940 | 9.650 | 171,113 | +0.65(+7.22%) |
Apr 05, 2019 | 8.940 | 9.100 | 8.880 | 9.000 | 86,100 | +0.05(+0.56%) |
Apr 04, 2019 | 8.650 | 9.000 | 8.520 | 8.950 | 63,541 | +0.31(+3.59%) |
Apr 03, 2019 | 9.000 | 9.065 | 8.380 | 8.640 | 65,390 | -0.31(-3.46%) |
Apr 02, 2019 | 8.180 | 9.110 | 8.170 | 8.950 | 129,469 | +0.78(+9.55%) |
Apr 01, 2019 | 7.990 | 8.200 | 7.760 | 8.170 | 91,308 | +0.44(+5.69%) |
Mar 29, 2019 | 7.640 | 7.860 | 7.470 | 7.730 | 68,600 | +0.08(+1.05%) |
Mar 28, 2019 | 7.480 | 7.760 | 7.400 | 7.650 | 26,751 | +0.34(+4.65%) |
Mar 27, 2019 | 7.720 | 7.720 | 6.910 | 7.310 | 68,434 | -0.42(-5.43%) |
Mar 26, 2019 | 7.490 | 7.860 | 7.490 | 7.730 | 70,899 | +0.39(+5.31%) |
Mar 25, 2019 | 7.990 | 8.000 | 6.750 | 7.340 | 143,117 | -0.61(-7.67%) |
Mar 22, 2019 | 8.600 | 8.600 | 7.780 | 7.950 | 154,400 | -0.70(-8.09%) |
Mar 21, 2019 | 9.290 | 9.310 | 8.560 | 8.650 | 196,814 | -0.64(-6.89%) |
Mar 20, 2019 | 9.170 | 9.400 | 8.810 | 9.290 | 159,476 | +0.25(+2.77%) |
Mar 19, 2019 | 8.570 | 9.300 | 8.440 | 9.040 | 162,018 | +0.48(+5.61%) |
Mar 18, 2019 | 8.090 | 9.540 | 8.000 | 8.560 | 349,346 | +0.55(+6.87%) |
Mar 15, 2019 | 7.210 | 8.010 | 7.168 | 8.010 | 317,100 | +0.85(+11.87%) |
Mar 14, 2019 | 7.240 | 7.240 | 6.960 | 7.160 | 121,422 | -0.14(-1.92%) |
Mar 13, 2019 | 7.170 | 7.330 | 7.130 | 7.300 | 35,953 | +0.22(+3.11%) |
Mar 12, 2019 | 7.050 | 7.290 | 6.940 | 7.080 | 63,124 | +0.04(+0.57%) |
Mar 11, 2019 | 6.510 | 7.170 | 6.480 | 7.040 | 85,123 | +0.54(+8.31%) |
Mar 08, 2019 | 6.330 | 6.570 | 6.231 | 6.500 | 37,600 | +0.15(+2.36%) |
Mar 07, 2019 | 6.400 | 6.400 | 6.240 | 6.350 | 77,662 | -0.07(-1.09%) |
Mar 06, 2019 | 6.920 | 6.920 | 6.320 | 6.420 | 99,975 | -0.44(-6.41%) |
Mar 05, 2019 | 6.820 | 7.200 | 6.670 | 6.860 | 108,223 | +0.05(+0.73%) |
Mar 04, 2019 | 6.810 | 6.990 | 6.561 | 6.810 | 89,699 | +0.02(+0.29%) |