Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.600 | 7.860 | 7.280 | 7.630 | 65,300 | -0.12(-1.48%) |
May 30, 2019 | 7.850 | 7.850 | 7.630 | 7.745 | 41,781 | -0.01(-0.19%) |
May 29, 2019 | 7.900 | 7.970 | 7.670 | 7.760 | 25,476 | -0.16(-2.02%) |
May 28, 2019 | 8.050 | 8.110 | 7.900 | 7.920 | 19,310 | -0.11(-1.37%) |
May 24, 2019 | 8.080 | 8.100 | 7.980 | 8.030 | 6,800 | +0.05(+0.63%) |
May 23, 2019 | 7.880 | 8.357 | 7.880 | 7.980 | 34,339 | -0.02(-0.25%) |
May 22, 2019 | 8.350 | 8.483 | 8.000 | 8.000 | 20,976 | -0.45(-5.33%) |
May 21, 2019 | 8.300 | 8.530 | 8.300 | 8.450 | 19,590 | +0.32(+3.94%) |
May 20, 2019 | 8.120 | 8.320 | 8.010 | 8.130 | 27,766 | -0.12(-1.45%) |
May 17, 2019 | 8.630 | 8.660 | 8.180 | 8.250 | 15,100 | -0.48(-5.50%) |
May 16, 2019 | 8.870 | 8.970 | 8.630 | 8.730 | 24,707 | -0.12(-1.36%) |
May 15, 2019 | 8.720 | 8.860 | 8.630 | 8.850 | 28,346 | +0.07(+0.80%) |
May 14, 2019 | 8.750 | 8.800 | 7.750 | 8.780 | 52,693 | +0.03(+0.34%) |
May 13, 2019 | 9.070 | 9.467 | 8.620 | 8.750 | 39,467 | -0.57(-6.12%) |
May 10, 2019 | 9.578 | 9.578 | 9.210 | 9.320 | 22,900 | -0.30(-3.12%) |
May 09, 2019 | 9.360 | 9.650 | 9.130 | 9.620 | 26,895 | +0.16(+1.69%) |
May 08, 2019 | 9.500 | 9.560 | 9.310 | 9.460 | 29,756 | -0.03(-0.32%) |
May 07, 2019 | 9.760 | 9.840 | 9.450 | 9.490 | 27,183 | -0.17(-1.76%) |
May 06, 2019 | 9.410 | 9.990 | 9.200 | 9.660 | 34,937 | -0.01(-0.10%) |
May 03, 2019 | 9.510 | 9.680 | 9.510 | 9.670 | 21,300 | +0.31(+3.31%) |
May 02, 2019 | 9.210 | 9.360 | 9.200 | 9.360 | 16,322 | +0.05(+0.54%) |
May 01, 2019 | 9.200 | 9.450 | 9.200 | 9.310 | 51,078 | +0.01(+0.11%) |
Apr 30, 2019 | 9.200 | 9.330 | 9.110 | 9.300 | 23,007 | +0.10(+1.09%) |
Apr 29, 2019 | 9.340 | 9.430 | 9.160 | 9.200 | 14,073 | -0.14(-1.50%) |
Apr 26, 2019 | 9.170 | 9.600 | 9.170 | 9.340 | 46,200 | +0.05(+0.54%) |
Apr 25, 2019 | 9.070 | 9.500 | 9.050 | 9.290 | 47,552 | +0.20(+2.20%) |
Apr 24, 2019 | 9.300 | 9.310 | 9.010 | 9.090 | 30,158 | -0.22(-2.36%) |
Apr 23, 2019 | 9.110 | 9.310 | 9.033 | 9.310 | 17,927 | +0.21(+2.31%) |
Apr 22, 2019 | 9.276 | 9.276 | 9.000 | 9.100 | 17,213 | -0.08(-0.87%) |
Apr 18, 2019 | 9.120 | 9.310 | 9.100 | 9.180 | 15,200 | +0.08(+0.88%) |
Apr 17, 2019 | 9.270 | 9.400 | 9.100 | 9.100 | 37,970 | -0.10(-1.09%) |
Apr 16, 2019 | 9.180 | 9.300 | 9.070 | 9.200 | 37,358 | +0.02(+0.22%) |
Apr 15, 2019 | 9.320 | 9.500 | 9.100 | 9.180 | 37,248 | -0.12(-1.29%) |
Apr 12, 2019 | 9.350 | 9.500 | 9.220 | 9.300 | 23,700 | +0.03(+0.32%) |
Apr 11, 2019 | 9.330 | 9.390 | 9.160 | 9.270 | 17,420 | -0.14(-1.49%) |
Apr 10, 2019 | 9.110 | 9.520 | 9.110 | 9.410 | 54,734 | +0.21(+2.28%) |
Apr 09, 2019 | 9.380 | 9.380 | 9.133 | 9.200 | 27,381 | -0.22(-2.34%) |
Apr 08, 2019 | 9.600 | 9.750 | 9.340 | 9.420 | 28,388 | -0.25(-2.59%) |
Apr 05, 2019 | 9.380 | 9.740 | 9.230 | 9.670 | 37,500 | +0.36(+3.87%) |
Apr 04, 2019 | 9.360 | 9.600 | 9.180 | 9.310 | 40,792 | -0.03(-0.32%) |
Apr 03, 2019 | 9.340 | 9.441 | 9.080 | 9.340 | 30,191 | +0.07(+0.76%) |
Apr 02, 2019 | 9.260 | 9.370 | 9.070 | 9.270 | 26,632 | +0.00(+0.00%) |
Apr 01, 2019 | 9.350 | 9.550 | 9.100 | 9.270 | 63,584 | -0.06(-0.64%) |
Mar 29, 2019 | 9.520 | 10.42 | 9.200 | 9.330 | 32,600 | -0.12(-1.27%) |
Mar 28, 2019 | 9.240 | 9.460 | 8.980 | 9.450 | 21,566 | +0.25(+2.72%) |
Mar 27, 2019 | 9.520 | 9.530 | 9.030 | 9.200 | 23,799 | -0.31(-3.26%) |
Mar 26, 2019 | 9.740 | 9.740 | 9.320 | 9.510 | 47,408 | -0.13(-1.35%) |
Mar 25, 2019 | 9.420 | 9.890 | 9.420 | 9.640 | 41,080 | +0.21(+2.23%) |
Mar 22, 2019 | 10.05 | 10.18 | 9.110 | 9.430 | 49,100 | -0.70(-6.91%) |
Mar 21, 2019 | 9.100 | 10.65 | 9.100 | 10.13 | 139,251 | +1.02(+11.20%) |
Mar 20, 2019 | 9.150 | 9.350 | 8.900 | 9.110 | 78,831 | +0.09(+1.00%) |
Mar 19, 2019 | 9.320 | 9.450 | 8.660 | 9.020 | 78,422 | -0.26(-2.80%) |
Mar 18, 2019 | 9.380 | 9.400 | 9.150 | 9.280 | 29,523 | -0.10(-1.07%) |
Mar 15, 2019 | 9.300 | 9.560 | 9.150 | 9.380 | 96,800 | +0.10(+1.08%) |
Mar 14, 2019 | 9.380 | 9.770 | 9.110 | 9.280 | 31,837 | -0.12(-1.28%) |
Mar 13, 2019 | 9.380 | 9.710 | 9.350 | 9.400 | 17,648 | +0.01(+0.11%) |
Mar 12, 2019 | 9.650 | 9.870 | 9.300 | 9.390 | 21,381 | -0.27(-2.80%) |
Mar 11, 2019 | 9.540 | 9.880 | 9.520 | 9.660 | 9,730 | +0.15(+1.58%) |
Mar 08, 2019 | 9.700 | 9.830 | 9.440 | 9.510 | 14,700 | -0.28(-2.86%) |
Mar 07, 2019 | 10.68 | 10.68 | 9.720 | 9.790 | 12,834 | -0.17(-1.71%) |
Mar 06, 2019 | 10.15 | 10.68 | 9.730 | 9.960 | 19,738 | -0.72(-6.74%) |
Mar 05, 2019 | 10.95 | 10.97 | 10.68 | 10.68 | 29,423 | -0.14(-1.29%) |
Mar 04, 2019 | 10.90 | 10.90 | 10.57 | 10.82 | 27,810 | -0.07(-0.64%) |