Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.19 | 10.23 | 9.137 | 9.694 | 650,379 | -0.60(-5.83%) |
May 30, 2019 | 9.982 | 10.51 | 9.966 | 10.29 | 965,418 | +0.38(+3.84%) |
May 29, 2019 | 10.14 | 10.14 | 9.762 | 9.914 | 381,692 | -0.23(-2.25%) |
May 28, 2019 | 9.221 | 10.30 | 9.221 | 10.14 | 515,087 | +0.99(+10.80%) |
May 24, 2019 | 8.089 | 9.246 | 8.021 | 9.153 | 285,850 | +1.21(+15.21%) |
May 23, 2019 | 8.325 | 8.325 | 7.810 | 7.945 | 244,605 | -0.33(-3.98%) |
May 22, 2019 | 8.367 | 8.993 | 7.708 | 8.274 | 169,644 | +0.20(+2.51%) |
May 21, 2019 | 7.979 | 8.114 | 7.717 | 8.072 | 135,533 | +0.19(+2.47%) |
May 20, 2019 | 8.097 | 8.249 | 7.818 | 7.877 | 228,889 | -0.32(-3.92%) |
May 17, 2019 | 8.182 | 8.663 | 8.114 | 8.198 | 170,492 | -0.05(-0.61%) |
May 16, 2019 | 8.291 | 8.376 | 8.080 | 8.249 | 164,034 | -0.04(-0.51%) |
May 15, 2019 | 8.055 | 8.435 | 7.785 | 8.291 | 199,469 | +0.19(+2.40%) |
May 14, 2019 | 8.029 | 8.283 | 7.987 | 8.097 | 49,726 | +0.12(+1.48%) |
May 13, 2019 | 7.843 | 8.342 | 7.750 | 7.979 | 141,029 | -0.08(-1.05%) |
May 10, 2019 | 7.996 | 8.376 | 7.700 | 8.063 | 61,050 | +0.05(+0.63%) |
May 09, 2019 | 7.962 | 8.283 | 7.746 | 8.012 | 69,439 | -0.03(-0.42%) |
May 08, 2019 | 8.004 | 8.190 | 7.630 | 8.046 | 111,112 | +0.11(+1.38%) |
May 07, 2019 | 7.962 | 8.393 | 7.886 | 7.936 | 113,711 | -0.08(-1.05%) |
May 06, 2019 | 7.767 | 8.291 | 7.505 | 8.021 | 79,465 | +0.01(+0.11%) |
May 03, 2019 | 8.198 | 8.224 | 7.970 | 8.012 | 63,062 | -0.14(-1.66%) |
May 02, 2019 | 8.342 | 8.629 | 8.089 | 8.148 | 190,082 | -0.31(-3.70%) |
May 01, 2019 | 8.182 | 8.498 | 7.953 | 8.460 | 229,276 | +0.31(+3.84%) |
Apr 30, 2019 | 7.581 | 8.274 | 7.565 | 8.148 | 310,630 | +0.54(+7.11%) |
Apr 29, 2019 | 7.480 | 7.767 | 7.184 | 7.607 | 151,758 | +0.18(+2.39%) |
Apr 26, 2019 | 7.810 | 7.810 | 7.210 | 7.429 | 161,263 | -0.37(-4.77%) |
Apr 25, 2019 | 7.522 | 7.886 | 7.328 | 7.801 | 135,738 | +0.32(+4.29%) |
Apr 24, 2019 | 7.632 | 7.632 | 7.319 | 7.480 | 86,927 | -0.14(-1.88%) |
Apr 23, 2019 | 7.243 | 7.670 | 7.243 | 7.624 | 154,643 | +0.38(+5.25%) |
Apr 22, 2019 | 7.286 | 7.405 | 6.381 | 7.243 | 352,414 | -0.08(-1.04%) |
Apr 18, 2019 | 7.632 | 7.641 | 7.269 | 7.319 | 129,673 | -0.28(-3.72%) |
Apr 17, 2019 | 7.649 | 7.697 | 7.311 | 7.603 | 180,457 | -0.01(-0.17%) |
Apr 16, 2019 | 7.083 | 7.776 | 7.083 | 7.615 | 200,235 | +0.54(+7.65%) |
Apr 15, 2019 | 6.787 | 7.142 | 6.762 | 7.074 | 178,635 | +0.35(+5.28%) |
Apr 12, 2019 | 6.753 | 6.812 | 6.609 | 6.719 | 134,997 | +0.08(+1.27%) |
Apr 11, 2019 | 6.711 | 6.711 | 6.533 | 6.635 | 31,716 | -0.09(-1.38%) |
Apr 10, 2019 | 6.508 | 6.804 | 6.421 | 6.728 | 224,095 | +0.25(+3.92%) |
Apr 09, 2019 | 6.178 | 6.550 | 6.136 | 6.474 | 224,992 | +0.24(+3.79%) |
Apr 08, 2019 | 6.145 | 6.297 | 6.077 | 6.238 | 181,263 | +0.02(+0.27%) |
Apr 05, 2019 | 6.263 | 6.263 | 5.891 | 6.221 | 186,701 | +0.05(+0.82%) |
Apr 04, 2019 | 6.060 | 6.204 | 5.663 | 6.170 | 717,610 | +0.19(+3.25%) |
Apr 03, 2019 | 5.646 | 6.085 | 5.578 | 5.976 | 538,894 | +0.40(+7.12%) |
Apr 02, 2019 | 5.578 | 5.663 | 5.502 | 5.578 | 188,857 | +0.00(+0.00%) |
Apr 01, 2019 | 5.536 | 5.671 | 5.460 | 5.578 | 137,965 | +0.03(+0.46%) |
Mar 29, 2019 | 5.536 | 5.671 | 5.477 | 5.553 | 73,473 | +0.07(+1.23%) |
Mar 28, 2019 | 5.654 | 5.747 | 5.375 | 5.485 | 92,719 | -0.18(-3.13%) |
Mar 27, 2019 | 5.832 | 5.908 | 5.621 | 5.663 | 95,278 | -0.16(-2.76%) |
Mar 26, 2019 | 5.697 | 5.832 | 5.654 | 5.823 | 68,211 | +0.17(+2.99%) |
Mar 25, 2019 | 5.764 | 5.950 | 5.578 | 5.654 | 72,729 | -0.17(-2.97%) |
Mar 22, 2019 | 6.085 | 6.128 | 5.790 | 5.828 | 156,294 | -0.30(-4.90%) |
Mar 21, 2019 | 6.069 | 6.314 | 6.052 | 6.128 | 125,655 | +0.04(+0.69%) |
Mar 20, 2019 | 5.959 | 6.229 | 5.895 | 6.085 | 123,691 | +0.15(+2.56%) |
Mar 19, 2019 | 6.153 | 6.265 | 5.857 | 5.933 | 82,228 | -0.27(-4.36%) |
Mar 18, 2019 | 6.254 | 6.331 | 6.136 | 6.204 | 40,242 | -0.04(-0.68%) |
Mar 15, 2019 | 6.314 | 6.381 | 6.170 | 6.246 | 37,269 | -0.07(-1.07%) |
Mar 14, 2019 | 6.474 | 6.485 | 6.221 | 6.314 | 65,736 | -0.15(-2.35%) |
Mar 13, 2019 | 6.500 | 6.542 | 6.381 | 6.466 | 80,933 | -0.02(-0.26%) |
Mar 12, 2019 | 6.466 | 6.593 | 6.457 | 6.483 | 65,242 | +0.03(+0.39%) |
Mar 11, 2019 | 6.077 | 6.593 | 6.077 | 6.457 | 196,728 | +0.19(+2.96%) |
Mar 08, 2019 | 6.424 | 6.593 | 6.085 | 6.271 | 167,652 | -0.23(-3.51%) |
Mar 07, 2019 | 6.546 | 6.670 | 6.271 | 6.500 | 73,339 | -0.03(-0.52%) |
Mar 06, 2019 | 6.635 | 6.753 | 6.445 | 6.533 | 82,521 | -0.13(-1.90%) |
Mar 05, 2019 | 6.745 | 6.770 | 6.474 | 6.660 | 124,367 | -0.09(-1.32%) |
Mar 04, 2019 | 7.429 | 7.429 | 6.677 | 6.749 | 151,483 | -0.67(-9.05%) |