Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.308 | 8.347 | 8.204 | 8.230 | 115,891 | -0.14(-1.63%) |
May 30, 2019 | 8.431 | 8.503 | 8.029 | 8.366 | 277,536 | -0.08(-0.92%) |
May 29, 2019 | 8.683 | 8.709 | 8.437 | 8.444 | 247,847 | -0.30(-3.41%) |
May 28, 2019 | 8.748 | 8.871 | 8.638 | 8.742 | 140,327 | -0.08(-0.88%) |
May 24, 2019 | 8.962 | 8.995 | 8.813 | 8.820 | 131,786 | -0.14(-1.52%) |
May 23, 2019 | 8.910 | 8.975 | 8.910 | 8.956 | 26,798 | -0.01(-0.07%) |
May 22, 2019 | 8.956 | 9.020 | 8.943 | 8.962 | 36,347 | -0.03(-0.36%) |
May 21, 2019 | 9.001 | 9.020 | 8.978 | 8.995 | 34,909 | -0.01(-0.14%) |
May 20, 2019 | 8.910 | 9.026 | 8.910 | 9.007 | 38,071 | +0.05(+0.58%) |
May 17, 2019 | 9.020 | 9.053 | 8.943 | 8.956 | 81,478 | -0.08(-0.93%) |
May 16, 2019 | 9.027 | 9.099 | 8.988 | 9.040 | 57,510 | +0.05(+0.58%) |
May 15, 2019 | 8.963 | 9.007 | 8.931 | 8.988 | 94,238 | +0.03(+0.28%) |
May 14, 2019 | 8.906 | 8.994 | 8.868 | 8.963 | 57,214 | +0.05(+0.57%) |
May 13, 2019 | 9.020 | 9.020 | 8.906 | 8.912 | 49,094 | -0.07(-0.78%) |
May 10, 2019 | 8.887 | 9.001 | 8.849 | 8.982 | 47,678 | +0.06(+0.71%) |
May 09, 2019 | 8.931 | 8.964 | 8.868 | 8.918 | 47,877 | -0.03(-0.28%) |
May 08, 2019 | 8.994 | 9.007 | 8.925 | 8.944 | 68,134 | -0.01(-0.07%) |
May 07, 2019 | 9.026 | 9.026 | 8.918 | 8.950 | 64,071 | -0.04(-0.49%) |
May 06, 2019 | 8.918 | 9.035 | 8.918 | 8.994 | 43,962 | +0.00(+0.00%) |
May 03, 2019 | 8.950 | 9.013 | 8.941 | 8.994 | 36,153 | +0.08(+0.92%) |
May 02, 2019 | 8.988 | 8.994 | 8.908 | 8.912 | 19,508 | -0.07(-0.78%) |
May 01, 2019 | 9.070 | 9.089 | 8.969 | 8.982 | 48,041 | -0.09(-0.98%) |
Apr 30, 2019 | 8.994 | 9.102 | 8.900 | 9.070 | 116,648 | +0.08(+0.92%) |
Apr 29, 2019 | 8.931 | 8.988 | 8.931 | 8.988 | 55,023 | +0.04(+0.42%) |
Apr 26, 2019 | 8.931 | 8.988 | 8.912 | 8.950 | 58,414 | +0.03(+0.36%) |
Apr 25, 2019 | 8.931 | 8.931 | 8.823 | 8.918 | 31,734 | -0.02(-0.21%) |
Apr 24, 2019 | 8.868 | 8.950 | 8.868 | 8.937 | 57,132 | +0.07(+0.79%) |
Apr 23, 2019 | 8.773 | 8.910 | 8.773 | 8.868 | 112,622 | +0.09(+1.01%) |
Apr 22, 2019 | 8.760 | 8.798 | 8.741 | 8.779 | 48,700 | +0.00(+0.00%) |
Apr 18, 2019 | 8.722 | 8.817 | 8.716 | 8.779 | 27,154 | +0.03(+0.36%) |
Apr 17, 2019 | 8.728 | 8.785 | 8.647 | 8.747 | 78,906 | +0.01(+0.07%) |
Apr 16, 2019 | 8.773 | 8.792 | 8.735 | 8.741 | 34,143 | -0.01(-0.07%) |
Apr 15, 2019 | 8.703 | 8.766 | 8.668 | 8.747 | 36,575 | +0.06(+0.66%) |
Apr 12, 2019 | 8.785 | 8.785 | 8.678 | 8.690 | 54,151 | -0.08(-0.87%) |
Apr 11, 2019 | 8.684 | 8.804 | 8.665 | 8.766 | 102,387 | +0.10(+1.17%) |
Apr 10, 2019 | 8.652 | 8.709 | 8.652 | 8.665 | 27,176 | +0.01(+0.15%) |
Apr 09, 2019 | 8.709 | 8.728 | 8.652 | 8.652 | 52,146 | -0.07(-0.80%) |
Apr 08, 2019 | 8.684 | 8.760 | 8.684 | 8.722 | 39,304 | -0.01(-0.07%) |
Apr 05, 2019 | 8.741 | 8.779 | 8.665 | 8.728 | 85,884 | +0.01(+0.07%) |
Apr 04, 2019 | 8.678 | 8.760 | 8.678 | 8.722 | 51,221 | +0.04(+0.51%) |
Apr 03, 2019 | 8.728 | 8.773 | 8.614 | 8.678 | 92,062 | -0.03(-0.29%) |
Apr 02, 2019 | 8.709 | 8.804 | 8.684 | 8.703 | 97,221 | +0.01(+0.07%) |
Apr 01, 2019 | 8.709 | 8.709 | 8.665 | 8.697 | 66,840 | -0.01(-0.07%) |
Mar 29, 2019 | 8.709 | 8.709 | 8.538 | 8.703 | 195,609 | +0.03(+0.29%) |
Mar 28, 2019 | 8.652 | 8.678 | 8.608 | 8.678 | 57,377 | +0.04(+0.44%) |
Mar 27, 2019 | 8.608 | 8.659 | 8.595 | 8.640 | 48,719 | +0.03(+0.37%) |
Mar 26, 2019 | 8.500 | 8.627 | 8.500 | 8.608 | 75,532 | +0.10(+1.19%) |
Mar 25, 2019 | 8.431 | 8.551 | 8.424 | 8.507 | 54,830 | +0.05(+0.60%) |
Mar 22, 2019 | 8.551 | 8.629 | 8.443 | 8.456 | 158,192 | -0.13(-1.48%) |
Mar 21, 2019 | 8.526 | 8.652 | 8.526 | 8.583 | 51,115 | +0.03(+0.37%) |
Mar 20, 2019 | 8.519 | 8.608 | 8.462 | 8.551 | 120,931 | +0.00(+0.00%) |
Mar 19, 2019 | 8.564 | 8.564 | 8.494 | 8.551 | 65,128 | -0.01(-0.07%) |
Mar 18, 2019 | 8.507 | 8.589 | 8.507 | 8.557 | 39,465 | +0.03(+0.30%) |
Mar 15, 2019 | 8.500 | 8.576 | 8.494 | 8.532 | 140,825 | +0.01(+0.15%) |
Mar 14, 2019 | 8.538 | 8.576 | 8.475 | 8.519 | 156,340 | +0.03(+0.30%) |
Mar 13, 2019 | 8.414 | 8.519 | 8.414 | 8.494 | 161,965 | +0.09(+1.03%) |
Mar 12, 2019 | 8.420 | 8.482 | 8.395 | 8.407 | 176,806 | -0.01(-0.07%) |
Mar 11, 2019 | 8.302 | 8.463 | 8.302 | 8.414 | 62,446 | +0.11(+1.34%) |
Mar 08, 2019 | 8.240 | 8.380 | 8.240 | 8.302 | 54,150 | +0.04(+0.52%) |
Mar 07, 2019 | 8.290 | 8.376 | 8.259 | 8.259 | 90,384 | -0.02(-0.30%) |
Mar 06, 2019 | 8.228 | 8.358 | 8.228 | 8.284 | 85,886 | +0.03(+0.37%) |
Mar 05, 2019 | 8.277 | 8.277 | 8.197 | 8.253 | 18,183 | -0.01(-0.15%) |
Mar 04, 2019 | 8.265 | 8.296 | 8.199 | 8.265 | 33,872 | -0.02(-0.22%) |