Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.890 | 9.140 | 8.830 | 8.861 | 26,000 | -0.08(-0.89%) |
May 30, 2019 | 9.050 | 9.050 | 8.940 | 8.940 | 25,477 | -0.06(-0.66%) |
May 29, 2019 | 9.050 | 9.070 | 8.979 | 9.000 | 18,494 | -0.03(-0.33%) |
May 28, 2019 | 8.890 | 9.240 | 8.890 | 9.030 | 33,523 | -0.02(-0.27%) |
May 24, 2019 | 9.060 | 9.123 | 9.040 | 9.054 | 14,800 | -0.03(-0.29%) |
May 23, 2019 | 9.280 | 9.290 | 9.022 | 9.080 | 30,982 | -0.22(-2.39%) |
May 22, 2019 | 9.305 | 9.370 | 9.270 | 9.303 | 14,413 | -0.04(-0.40%) |
May 21, 2019 | 9.590 | 9.590 | 9.215 | 9.340 | 16,766 | -0.16(-1.68%) |
May 20, 2019 | 9.340 | 9.900 | 9.300 | 9.500 | 11,898 | +0.13(+1.36%) |
May 17, 2019 | 9.380 | 9.420 | 9.270 | 9.373 | 35,300 | +0.08(+0.84%) |
May 16, 2019 | 9.300 | 9.412 | 9.230 | 9.295 | 35,175 | +0.06(+0.66%) |
May 15, 2019 | 9.050 | 9.359 | 9.050 | 9.234 | 27,233 | -0.05(-0.50%) |
May 14, 2019 | 9.180 | 9.320 | 9.180 | 9.280 | 21,678 | +0.10(+1.09%) |
May 13, 2019 | 9.460 | 9.460 | 9.174 | 9.180 | 38,641 | -0.28(-2.96%) |
May 10, 2019 | 9.170 | 9.460 | 8.940 | 9.460 | 21,100 | +0.29(+3.16%) |
May 09, 2019 | 9.250 | 9.300 | 9.107 | 9.170 | 16,017 | -0.08(-0.86%) |
May 08, 2019 | 9.295 | 9.300 | 9.000 | 9.250 | 17,277 | +0.09(+0.93%) |
May 07, 2019 | 9.000 | 9.200 | 8.945 | 9.165 | 28,906 | +0.06(+0.71%) |
May 06, 2019 | 9.310 | 9.310 | 9.090 | 9.100 | 37,450 | -0.23(-2.47%) |
May 03, 2019 | 9.420 | 9.544 | 9.290 | 9.330 | 25,400 | -0.09(-0.96%) |
May 02, 2019 | 9.500 | 9.520 | 9.380 | 9.420 | 12,872 | -0.08(-0.84%) |
May 01, 2019 | 9.710 | 9.710 | 9.500 | 9.500 | 9,707 | -0.05(-0.52%) |
Apr 30, 2019 | 9.675 | 9.675 | 9.500 | 9.550 | 10,558 | -0.13(-1.29%) |
Apr 29, 2019 | 9.840 | 9.840 | 9.635 | 9.675 | 19,783 | -0.17(-1.77%) |
Apr 26, 2019 | 9.800 | 9.850 | 9.700 | 9.850 | 31,500 | +0.13(+1.34%) |
Apr 25, 2019 | 9.990 | 9.990 | 9.403 | 9.720 | 54,019 | -0.25(-2.51%) |
Apr 24, 2019 | 9.765 | 10.01 | 9.710 | 9.970 | 24,416 | +0.18(+1.84%) |
Apr 23, 2019 | 9.590 | 9.955 | 9.590 | 9.790 | 28,699 | -0.12(-1.19%) |
Apr 22, 2019 | 9.610 | 9.990 | 9.610 | 9.908 | 27,424 | +0.09(+0.91%) |
Apr 18, 2019 | 10.20 | 10.20 | 9.810 | 9.819 | 17,100 | -0.35(-3.46%) |
Apr 17, 2019 | 9.640 | 10.28 | 9.640 | 10.17 | 32,133 | +0.65(+6.83%) |
Apr 16, 2019 | 9.750 | 9.870 | 9.515 | 9.520 | 18,860 | -0.17(-1.75%) |
Apr 15, 2019 | 9.590 | 9.760 | 9.576 | 9.690 | 37,543 | +0.10(+1.07%) |
Apr 12, 2019 | 9.370 | 9.660 | 9.370 | 9.588 | 43,200 | +0.29(+3.09%) |
Apr 11, 2019 | 9.318 | 9.460 | 9.250 | 9.300 | 14,082 | -0.11(-1.17%) |
Apr 10, 2019 | 9.494 | 9.620 | 9.300 | 9.410 | 12,335 | +0.02(+0.18%) |
Apr 09, 2019 | 9.495 | 9.540 | 9.305 | 9.393 | 28,606 | -0.15(-1.54%) |
Apr 08, 2019 | 9.510 | 9.560 | 9.442 | 9.540 | 22,864 | +0.04(+0.42%) |
Apr 05, 2019 | 9.760 | 9.760 | 9.476 | 9.500 | 14,100 | -0.12(-1.25%) |
Apr 04, 2019 | 9.600 | 9.620 | 9.480 | 9.620 | 14,559 | -0.09(-0.93%) |
Apr 03, 2019 | 9.640 | 9.838 | 9.640 | 9.710 | 12,814 | -0.08(-0.82%) |
Apr 02, 2019 | 9.660 | 9.828 | 9.550 | 9.790 | 13,772 | +0.13(+1.31%) |
Apr 01, 2019 | 9.634 | 9.750 | 9.600 | 9.663 | 23,781 | +0.11(+1.18%) |
Mar 29, 2019 | 9.540 | 9.620 | 9.520 | 9.550 | 19,100 | +0.03(+0.26%) |
Mar 28, 2019 | 9.702 | 9.702 | 9.520 | 9.525 | 7,824 | -0.21(-2.11%) |
Mar 27, 2019 | 9.380 | 9.760 | 9.380 | 9.730 | 19,297 | +0.19(+1.99%) |
Mar 26, 2019 | 9.400 | 9.630 | 9.400 | 9.540 | 11,863 | -0.01(-0.14%) |
Mar 25, 2019 | 9.420 | 9.590 | 9.420 | 9.553 | 23,133 | +0.01(+0.10%) |
Mar 22, 2019 | 9.860 | 9.860 | 9.350 | 9.544 | 44,700 | -0.32(-3.24%) |
Mar 21, 2019 | 9.870 | 9.900 | 9.800 | 9.864 | 9,294 | -0.08(-0.77%) |
Mar 20, 2019 | 9.900 | 9.990 | 9.843 | 9.940 | 11,000 | +0.05(+0.51%) |
Mar 19, 2019 | 9.900 | 10.06 | 9.836 | 9.890 | 33,531 | -0.04(-0.40%) |
Mar 18, 2019 | 10.11 | 10.11 | 9.880 | 9.930 | 29,787 | -0.11(-1.10%) |
Mar 15, 2019 | 10.01 | 10.13 | 9.950 | 10.04 | 19,800 | +0.04(+0.40%) |
Mar 14, 2019 | 9.877 | 10.00 | 9.810 | 10.00 | 22,052 | +0.15(+1.52%) |
Mar 13, 2019 | 9.770 | 9.900 | 9.550 | 9.850 | 13,952 | +0.23(+2.39%) |
Mar 12, 2019 | 9.500 | 9.670 | 9.470 | 9.620 | 11,291 | +0.10(+1.05%) |
Mar 11, 2019 | 9.350 | 9.530 | 9.350 | 9.520 | 46,103 | +0.20(+2.15%) |
Mar 08, 2019 | 9.500 | 9.600 | 9.293 | 9.320 | 26,600 | -0.23(-2.41%) |
Mar 07, 2019 | 9.544 | 9.639 | 9.420 | 9.550 | 23,766 | -0.03(-0.31%) |
Mar 06, 2019 | 9.750 | 9.750 | 9.400 | 9.580 | 10,363 | -0.05(-0.52%) |
Mar 05, 2019 | 9.600 | 9.690 | 9.560 | 9.630 | 18,845 | -0.02(-0.21%) |
Mar 04, 2019 | 9.500 | 9.668 | 9.471 | 9.650 | 29,343 | +0.08(+0.84%) |