Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.100 | 8.170 | 8.080 | 8.130 | 77,500 | -0.08(-0.97%) |
May 30, 2019 | 8.162 | 8.280 | 8.150 | 8.210 | 96,852 | +0.00(+0.00%) |
May 29, 2019 | 8.220 | 8.220 | 8.100 | 8.210 | 201,740 | -0.11(-1.32%) |
May 28, 2019 | 8.420 | 8.500 | 8.300 | 8.320 | 92,673 | -0.13(-1.60%) |
May 24, 2019 | 8.420 | 8.550 | 8.400 | 8.455 | 78,900 | +0.24(+2.98%) |
May 23, 2019 | 8.200 | 8.230 | 8.130 | 8.210 | 69,264 | -0.04(-0.48%) |
May 22, 2019 | 8.280 | 8.350 | 8.250 | 8.250 | 65,950 | +0.03(+0.36%) |
May 21, 2019 | 8.220 | 8.340 | 8.160 | 8.220 | 148,023 | +0.03(+0.37%) |
May 20, 2019 | 8.230 | 8.240 | 8.170 | 8.190 | 79,688 | +0.15(+1.87%) |
May 17, 2019 | 8.050 | 8.090 | 8.000 | 8.040 | 52,500 | -0.01(-0.13%) |
May 16, 2019 | 8.140 | 8.140 | 8.050 | 8.050 | 77,153 | +0.07(+0.88%) |
May 15, 2019 | 7.910 | 8.100 | 7.850 | 7.980 | 167,533 | -0.14(-1.72%) |
May 14, 2019 | 8.170 | 8.170 | 8.080 | 8.120 | 127,130 | -0.17(-2.05%) |
May 13, 2019 | 8.360 | 8.370 | 8.280 | 8.290 | 63,103 | -0.22(-2.59%) |
May 10, 2019 | 8.480 | 8.580 | 8.410 | 8.510 | 54,600 | +0.31(+3.78%) |
May 09, 2019 | 8.250 | 8.250 | 8.120 | 8.200 | 101,788 | -0.15(-1.80%) |
May 08, 2019 | 8.460 | 8.500 | 8.350 | 8.350 | 278,507 | -0.07(-0.83%) |
May 07, 2019 | 8.590 | 8.590 | 8.410 | 8.420 | 89,571 | -0.31(-3.55%) |
May 06, 2019 | 8.680 | 8.810 | 8.660 | 8.730 | 69,180 | -0.05(-0.57%) |
May 03, 2019 | 8.760 | 8.790 | 8.720 | 8.780 | 48,000 | -0.03(-0.34%) |
May 02, 2019 | 8.880 | 8.880 | 8.810 | 8.810 | 50,090 | -0.14(-1.56%) |
May 01, 2019 | 9.030 | 9.100 | 8.950 | 8.950 | 39,075 | -0.06(-0.61%) |
Apr 30, 2019 | 8.900 | 9.050 | 8.900 | 9.005 | 49,125 | -0.81(-8.30%) |
Apr 29, 2019 | 9.690 | 9.820 | 9.690 | 9.820 | 22,119 | +0.20(+2.08%) |
Apr 26, 2019 | 9.550 | 9.650 | 9.550 | 9.620 | 20,500 | +0.20(+2.12%) |
Apr 25, 2019 | 9.470 | 9.500 | 9.410 | 9.420 | 37,121 | -0.12(-1.26%) |
Apr 24, 2019 | 9.560 | 9.600 | 9.500 | 9.540 | 12,946 | -0.11(-1.14%) |
Apr 23, 2019 | 9.580 | 9.650 | 9.500 | 9.650 | 31,488 | -0.13(-1.33%) |
Apr 22, 2019 | 9.705 | 9.800 | 9.705 | 9.780 | 19,859 | +0.04(+0.41%) |
Apr 18, 2019 | 9.730 | 9.780 | 9.730 | 9.740 | 11,400 | -0.01(-0.10%) |
Apr 17, 2019 | 9.820 | 9.820 | 9.710 | 9.750 | 49,539 | -0.05(-0.51%) |
Apr 16, 2019 | 9.730 | 9.800 | 9.700 | 9.800 | 31,440 | +0.17(+1.77%) |
Apr 15, 2019 | 9.620 | 9.660 | 9.600 | 9.630 | 11,456 | +0.02(+0.21%) |
Apr 12, 2019 | 9.580 | 9.700 | 9.580 | 9.610 | 16,000 | +0.24(+2.56%) |
Apr 11, 2019 | 9.305 | 9.450 | 9.305 | 9.370 | 33,270 | +0.17(+1.85%) |
Apr 10, 2019 | 9.180 | 9.250 | 9.180 | 9.200 | 66,747 | -0.03(-0.27%) |
Apr 09, 2019 | 9.230 | 9.300 | 9.210 | 9.225 | 67,108 | -0.10(-1.07%) |
Apr 08, 2019 | 9.260 | 9.380 | 9.260 | 9.325 | 34,858 | +0.06(+0.65%) |
Apr 05, 2019 | 9.280 | 9.360 | 9.250 | 9.265 | 31,000 | -0.14(-1.54%) |
Apr 04, 2019 | 9.370 | 9.450 | 9.370 | 9.410 | 57,431 | +0.01(+0.11%) |
Apr 03, 2019 | 9.330 | 9.430 | 9.330 | 9.400 | 64,336 | +0.17(+1.79%) |
Apr 02, 2019 | 9.200 | 9.310 | 9.130 | 9.235 | 108,018 | +0.04(+0.38%) |
Apr 01, 2019 | 9.080 | 9.240 | 9.050 | 9.200 | 69,292 | +0.34(+3.84%) |
Mar 29, 2019 | 8.930 | 8.930 | 8.830 | 8.860 | 53,800 | -0.02(-0.23%) |
Mar 28, 2019 | 9.070 | 9.090 | 8.840 | 8.880 | 90,888 | -0.27(-2.95%) |
Mar 27, 2019 | 9.258 | 9.260 | 9.110 | 9.150 | 128,826 | -0.06(-0.65%) |
Mar 26, 2019 | 9.216 | 9.220 | 9.130 | 9.210 | 175,863 | -0.03(-0.32%) |
Mar 25, 2019 | 9.215 | 9.290 | 9.190 | 9.240 | 43,527 | +0.01(+0.11%) |
Mar 22, 2019 | 9.290 | 9.290 | 9.220 | 9.230 | 41,500 | -0.30(-3.15%) |
Mar 21, 2019 | 9.500 | 9.530 | 9.390 | 9.530 | 120,329 | -0.09(-0.94%) |
Mar 20, 2019 | 9.700 | 9.730 | 9.550 | 9.620 | 63,803 | -0.15(-1.54%) |
Mar 19, 2019 | 9.780 | 9.780 | 9.660 | 9.770 | 132,053 | -0.46(-4.50%) |
Mar 18, 2019 | 10.15 | 10.30 | 10.15 | 10.23 | 35,995 | +0.14(+1.44%) |
Mar 15, 2019 | 9.960 | 10.15 | 9.940 | 10.09 | 40,600 | +0.10(+0.95%) |
Mar 14, 2019 | 9.915 | 10.08 | 9.890 | 9.990 | 22,421 | +0.23(+2.41%) |
Mar 13, 2019 | 9.750 | 9.820 | 9.700 | 9.755 | 27,587 | +0.10(+0.98%) |
Mar 12, 2019 | 9.650 | 9.700 | 9.600 | 9.660 | 115,173 | +0.09(+0.94%) |
Mar 11, 2019 | 9.570 | 9.590 | 9.510 | 9.570 | 39,565 | +0.06(+0.63%) |
Mar 08, 2019 | 9.500 | 9.510 | 9.450 | 9.510 | 46,500 | -0.03(-0.31%) |
Mar 07, 2019 | 9.550 | 9.580 | 9.500 | 9.540 | 79,504 | -0.21(-2.15%) |
Mar 06, 2019 | 9.770 | 9.800 | 9.710 | 9.750 | 27,470 | +0.06(+0.67%) |
Mar 05, 2019 | 9.710 | 9.750 | 9.650 | 9.685 | 38,231 | -0.09(-0.97%) |
Mar 04, 2019 | 9.800 | 9.800 | 9.720 | 9.780 | 26,752 | -0.10(-0.96%) |