Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.899 | 8.930 | 8.688 | 8.788 | 153,448 | -0.28(-3.06%) |
May 30, 2019 | 9.200 | 9.248 | 8.954 | 9.065 | 133,415 | -0.09(-0.95%) |
May 29, 2019 | 9.248 | 9.478 | 9.113 | 9.152 | 329,668 | -0.17(-1.79%) |
May 28, 2019 | 8.986 | 9.430 | 8.986 | 9.319 | 208,705 | +0.36(+3.98%) |
May 24, 2019 | 8.962 | 9.002 | 8.851 | 8.962 | 143,866 | +0.08(+0.89%) |
May 23, 2019 | 8.978 | 9.081 | 8.780 | 8.883 | 205,041 | -0.24(-2.61%) |
May 22, 2019 | 9.398 | 9.430 | 9.097 | 9.121 | 182,859 | -0.31(-3.28%) |
May 21, 2019 | 9.311 | 9.479 | 9.240 | 9.430 | 182,086 | +0.21(+2.32%) |
May 20, 2019 | 9.279 | 9.351 | 9.105 | 9.216 | 178,881 | -0.17(-1.78%) |
May 17, 2019 | 9.604 | 9.660 | 9.335 | 9.382 | 183,457 | -0.33(-3.35%) |
May 16, 2019 | 9.819 | 10.03 | 9.636 | 9.708 | 240,870 | -0.09(-0.89%) |
May 15, 2019 | 9.446 | 9.866 | 9.398 | 9.795 | 157,797 | +0.21(+2.24%) |
May 14, 2019 | 9.493 | 9.715 | 9.422 | 9.581 | 221,132 | +0.15(+1.60%) |
May 13, 2019 | 9.422 | 9.485 | 9.287 | 9.430 | 219,301 | -0.25(-2.54%) |
May 10, 2019 | 9.525 | 9.715 | 9.398 | 9.676 | 158,492 | +0.07(+0.74%) |
May 09, 2019 | 9.438 | 9.644 | 9.274 | 9.604 | 300,368 | +0.09(+0.92%) |
May 08, 2019 | 9.597 | 9.660 | 9.517 | 9.517 | 172,032 | -0.07(-0.74%) |
May 07, 2019 | 9.708 | 9.787 | 9.501 | 9.589 | 233,293 | -0.26(-2.66%) |
May 06, 2019 | 9.842 | 9.922 | 9.743 | 9.850 | 214,422 | -0.23(-2.28%) |
May 03, 2019 | 9.969 | 10.23 | 9.969 | 10.08 | 289,749 | +0.21(+2.09%) |
May 02, 2019 | 9.977 | 10.09 | 9.775 | 9.874 | 173,659 | -0.10(-0.95%) |
May 01, 2019 | 10.11 | 10.15 | 9.945 | 9.969 | 199,398 | -0.10(-0.95%) |
Apr 30, 2019 | 10.01 | 10.07 | 9.842 | 10.06 | 204,244 | +0.08(+0.79%) |
Apr 29, 2019 | 9.938 | 10.12 | 9.774 | 9.985 | 219,238 | +0.10(+1.04%) |
Apr 26, 2019 | 9.534 | 9.906 | 9.534 | 9.882 | 296,862 | +0.35(+3.65%) |
Apr 25, 2019 | 9.858 | 9.858 | 9.475 | 9.534 | 220,434 | -0.38(-3.82%) |
Apr 24, 2019 | 9.740 | 9.985 | 9.661 | 9.914 | 185,783 | +0.18(+1.87%) |
Apr 23, 2019 | 9.606 | 9.850 | 9.463 | 9.732 | 357,407 | +0.14(+1.48%) |
Apr 22, 2019 | 9.613 | 9.692 | 9.479 | 9.590 | 164,259 | -0.04(-0.41%) |
Apr 18, 2019 | 9.700 | 9.953 | 9.479 | 9.629 | 373,830 | -0.10(-1.06%) |
Apr 17, 2019 | 9.582 | 9.756 | 9.566 | 9.732 | 218,686 | +0.19(+1.99%) |
Apr 16, 2019 | 9.139 | 9.582 | 9.138 | 9.542 | 260,099 | +0.48(+5.32%) |
Apr 15, 2019 | 9.053 | 9.100 | 8.879 | 9.060 | 744,890 | +0.02(+0.26%) |
Apr 12, 2019 | 9.108 | 9.195 | 8.958 | 9.037 | 256,858 | +0.06(+0.70%) |
Apr 11, 2019 | 8.974 | 9.060 | 8.855 | 8.974 | 235,384 | +0.04(+0.44%) |
Apr 10, 2019 | 8.863 | 8.974 | 8.800 | 8.934 | 174,172 | +0.10(+1.16%) |
Apr 09, 2019 | 8.895 | 8.942 | 8.705 | 8.831 | 193,267 | -0.15(-1.67%) |
Apr 08, 2019 | 8.824 | 9.029 | 8.768 | 8.982 | 165,347 | +0.09(+0.98%) |
Apr 05, 2019 | 8.847 | 9.080 | 8.792 | 8.895 | 672,465 | +0.06(+0.72%) |
Apr 04, 2019 | 8.666 | 8.910 | 8.666 | 8.831 | 212,469 | +0.17(+2.01%) |
Apr 03, 2019 | 8.713 | 8.800 | 8.579 | 8.658 | 232,999 | +0.02(+0.27%) |
Apr 02, 2019 | 8.879 | 8.879 | 8.571 | 8.634 | 529,713 | -0.24(-2.76%) |
Apr 01, 2019 | 8.729 | 8.989 | 8.658 | 8.879 | 457,262 | +0.23(+2.65%) |
Mar 29, 2019 | 8.508 | 8.701 | 8.444 | 8.650 | 442,571 | +0.21(+2.43%) |
Mar 28, 2019 | 8.294 | 8.500 | 8.184 | 8.444 | 378,145 | +0.13(+1.62%) |
Mar 27, 2019 | 8.231 | 8.342 | 8.113 | 8.310 | 258,402 | +0.12(+1.45%) |
Mar 26, 2019 | 8.089 | 8.231 | 8.034 | 8.192 | 313,250 | +0.18(+2.27%) |
Mar 25, 2019 | 7.994 | 8.136 | 7.915 | 8.010 | 286,197 | -0.01(-0.10%) |
Mar 22, 2019 | 8.381 | 8.436 | 8.018 | 8.018 | 309,015 | -0.39(-4.69%) |
Mar 21, 2019 | 8.318 | 8.460 | 8.247 | 8.413 | 350,835 | +0.09(+1.14%) |
Mar 20, 2019 | 8.429 | 8.460 | 8.073 | 8.318 | 379,058 | -0.13(-1.50%) |
Mar 19, 2019 | 8.855 | 8.895 | 8.405 | 8.444 | 788,494 | -0.36(-4.04%) |
Mar 18, 2019 | 8.555 | 8.824 | 8.484 | 8.800 | 604,911 | +0.14(+1.64%) |
Mar 15, 2019 | 8.468 | 8.665 | 8.373 | 8.658 | 742,598 | +0.21(+2.53%) |
Mar 14, 2019 | 8.413 | 8.508 | 8.357 | 8.444 | 756,672 | -0.04(-0.47%) |
Mar 13, 2019 | 8.413 | 8.531 | 8.251 | 8.484 | 618,204 | +0.14(+1.70%) |
Mar 12, 2019 | 8.421 | 8.436 | 8.010 | 8.342 | 551,143 | -0.08(-0.94%) |
Mar 11, 2019 | 8.373 | 8.436 | 8.113 | 8.421 | 453,162 | +0.07(+0.85%) |
Mar 08, 2019 | 7.726 | 8.425 | 7.631 | 8.350 | 1,306,066 | +0.67(+8.74%) |
Mar 07, 2019 | 7.694 | 8.476 | 7.457 | 7.678 | 1,437,561 | +0.75(+10.83%) |
Mar 06, 2019 | 6.880 | 7.086 | 6.841 | 6.928 | 676,627 | -0.04(-0.57%) |
Mar 05, 2019 | 6.983 | 6.983 | 6.825 | 6.967 | 518,784 | +0.00(+0.00%) |
Mar 04, 2019 | 7.165 | 7.528 | 6.912 | 6.967 | 927,307 | -0.13(-1.78%) |