Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.625 | 9.734 | 9.476 | 9.711 | 39,702 | -0.05(-0.47%) |
May 30, 2019 | 9.665 | 9.877 | 9.596 | 9.757 | 51,842 | +0.01(+0.12%) |
May 29, 2019 | 10.00 | 10.00 | 9.493 | 9.745 | 122,948 | -0.44(-4.34%) |
May 28, 2019 | 10.27 | 10.31 | 10.08 | 10.19 | 78,162 | -0.11(-1.06%) |
May 24, 2019 | 10.38 | 10.49 | 10.22 | 10.30 | 40,572 | -0.07(-0.67%) |
May 23, 2019 | 10.28 | 10.39 | 9.941 | 10.37 | 163,623 | +0.00(+0.00%) |
May 22, 2019 | 10.56 | 10.68 | 10.31 | 10.37 | 149,214 | -0.24(-2.22%) |
May 21, 2019 | 10.60 | 10.65 | 10.36 | 10.60 | 213,883 | +0.10(+0.98%) |
May 20, 2019 | 10.40 | 10.62 | 10.31 | 10.50 | 125,366 | +0.10(+0.94%) |
May 17, 2019 | 10.50 | 10.55 | 10.36 | 10.40 | 63,036 | -0.02(-0.22%) |
May 16, 2019 | 10.45 | 10.53 | 10.35 | 10.42 | 112,803 | +0.00(+0.00%) |
May 15, 2019 | 10.24 | 10.48 | 10.15 | 10.42 | 159,112 | +0.12(+1.17%) |
May 14, 2019 | 9.671 | 10.54 | 9.625 | 10.30 | 440,021 | +0.70(+7.30%) |
May 13, 2019 | 9.872 | 10.34 | 9.366 | 9.602 | 131,546 | +0.07(+0.78%) |
May 10, 2019 | 9.608 | 9.745 | 9.527 | 9.527 | 192,590 | -0.01(-0.06%) |
May 09, 2019 | 9.206 | 9.590 | 8.970 | 9.533 | 283,333 | +0.17(+1.84%) |
May 08, 2019 | 9.361 | 9.433 | 9.275 | 9.361 | 93,732 | -0.03(-0.31%) |
May 07, 2019 | 9.556 | 9.590 | 9.361 | 9.389 | 89,556 | -0.30(-3.14%) |
May 06, 2019 | 9.700 | 9.820 | 9.476 | 9.694 | 318,885 | +0.13(+1.32%) |
May 03, 2019 | 9.343 | 9.757 | 9.303 | 9.567 | 433,764 | +0.24(+2.59%) |
May 02, 2019 | 9.461 | 9.461 | 9.090 | 9.326 | 277,282 | +0.06(+0.67%) |
May 01, 2019 | 9.658 | 9.658 | 9.264 | 9.264 | 435,841 | -0.72(-7.25%) |
Apr 30, 2019 | 9.916 | 10.11 | 9.882 | 9.989 | 178,506 | +0.08(+0.79%) |
Apr 29, 2019 | 9.860 | 9.994 | 9.545 | 9.910 | 183,200 | +0.03(+0.28%) |
Apr 26, 2019 | 10.08 | 10.08 | 9.860 | 9.882 | 140,164 | -0.20(-1.95%) |
Apr 25, 2019 | 10.12 | 10.15 | 10.08 | 10.08 | 47,780 | +0.00(+0.00%) |
Apr 24, 2019 | 10.18 | 10.18 | 9.972 | 10.08 | 41,816 | -0.07(-0.72%) |
Apr 23, 2019 | 10.11 | 10.32 | 10.11 | 10.15 | 75,753 | +0.04(+0.44%) |
Apr 22, 2019 | 10.08 | 10.29 | 10.08 | 10.11 | 32,834 | +0.07(+0.67%) |
Apr 18, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 20,659 | -0.01(-0.06%) |
Apr 17, 2019 | 10.11 | 10.19 | 9.978 | 10.04 | 78,855 | -0.08(-0.78%) |
Apr 16, 2019 | 10.20 | 10.20 | 10.06 | 10.12 | 24,332 | -0.07(-0.72%) |
Apr 15, 2019 | 10.09 | 10.32 | 10.03 | 10.20 | 92,254 | +0.29(+2.89%) |
Apr 12, 2019 | 10.12 | 10.35 | 9.910 | 9.910 | 148,001 | -0.08(-0.84%) |
Apr 11, 2019 | 10.12 | 10.13 | 9.910 | 9.994 | 54,571 | -0.02(-0.17%) |
Apr 10, 2019 | 10.02 | 10.22 | 9.938 | 10.01 | 27,067 | +0.03(+0.28%) |
Apr 09, 2019 | 9.983 | 10.05 | 9.826 | 9.983 | 74,666 | -0.02(-0.22%) |
Apr 08, 2019 | 10.01 | 10.17 | 9.826 | 10.01 | 157,020 | -0.03(-0.28%) |
Apr 05, 2019 | 9.876 | 10.09 | 9.876 | 10.03 | 22,796 | +0.20(+2.00%) |
Apr 04, 2019 | 9.972 | 10.02 | 9.832 | 9.837 | 54,806 | -0.13(-1.30%) |
Apr 03, 2019 | 10.26 | 10.38 | 9.927 | 9.966 | 46,332 | -0.26(-2.53%) |
Apr 02, 2019 | 10.32 | 10.39 | 10.20 | 10.22 | 32,289 | -0.11(-1.09%) |
Apr 01, 2019 | 10.40 | 10.40 | 10.16 | 10.34 | 20,436 | +0.08(+0.77%) |
Mar 29, 2019 | 10.22 | 10.43 | 10.22 | 10.26 | 132,862 | +0.17(+1.67%) |
Mar 28, 2019 | 10.42 | 10.42 | 10.06 | 10.09 | 42,081 | -0.31(-3.02%) |
Mar 27, 2019 | 10.25 | 10.55 | 10.20 | 10.40 | 62,356 | +0.08(+0.76%) |
Mar 26, 2019 | 10.25 | 10.39 | 10.19 | 10.33 | 53,205 | +0.08(+0.77%) |
Mar 25, 2019 | 10.28 | 10.38 | 10.11 | 10.25 | 62,297 | -0.02(-0.22%) |
Mar 22, 2019 | 10.26 | 10.36 | 10.10 | 10.27 | 26,002 | -0.03(-0.33%) |
Mar 21, 2019 | 10.30 | 10.39 | 10.05 | 10.30 | 56,756 | -0.02(-0.22%) |
Mar 20, 2019 | 10.26 | 10.39 | 10.21 | 10.33 | 41,965 | +0.08(+0.77%) |
Mar 19, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 43,641 | -0.03(-0.27%) |
Mar 18, 2019 | 10.26 | 10.35 | 10.25 | 10.28 | 88,971 | +0.02(+0.22%) |
Mar 15, 2019 | 10.08 | 10.35 | 10.08 | 10.25 | 24,755 | +0.06(+0.61%) |
Mar 14, 2019 | 10.06 | 10.39 | 10.05 | 10.19 | 58,500 | +0.06(+0.55%) |
Mar 13, 2019 | 10.22 | 10.55 | 9.911 | 10.13 | 147,416 | -0.07(-0.71%) |
Mar 12, 2019 | 9.916 | 10.37 | 9.882 | 10.21 | 85,105 | +0.33(+3.29%) |
Mar 11, 2019 | 10.15 | 10.15 | 9.826 | 9.882 | 31,885 | -0.06(-0.62%) |
Mar 08, 2019 | 9.882 | 10.25 | 9.882 | 9.944 | 54,498 | +0.06(+0.62%) |
Mar 07, 2019 | 9.714 | 10.06 | 9.714 | 9.882 | 36,489 | +0.06(+0.57%) |
Mar 06, 2019 | 10.11 | 10.11 | 9.714 | 9.826 | 73,471 | -0.25(-2.45%) |
Mar 05, 2019 | 9.927 | 10.35 | 9.926 | 10.07 | 111,225 | +0.15(+1.47%) |
Mar 04, 2019 | 9.989 | 10.24 | 9.854 | 9.927 | 36,752 | -0.03(-0.34%) |