Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.630 | 9.980 | 9.010 | 9.930 | 78,400 | +0.10(+1.02%) |
May 30, 2019 | 9.430 | 9.850 | 8.830 | 9.830 | 56,002 | +0.31(+3.26%) |
May 29, 2019 | 8.990 | 9.600 | 8.550 | 9.520 | 80,239 | +0.46(+5.08%) |
May 28, 2019 | 9.420 | 9.420 | 8.350 | 9.060 | 72,932 | -0.42(-4.43%) |
May 24, 2019 | 9.670 | 9.690 | 9.320 | 9.480 | 26,600 | -0.14(-1.46%) |
May 23, 2019 | 10.15 | 10.15 | 9.060 | 9.620 | 82,336 | -0.67(-6.51%) |
May 22, 2019 | 10.03 | 10.45 | 9.800 | 10.29 | 67,833 | +0.25(+2.49%) |
May 21, 2019 | 9.860 | 10.24 | 9.530 | 10.04 | 57,817 | +0.08(+0.80%) |
May 20, 2019 | 9.910 | 10.19 | 9.448 | 9.960 | 88,332 | +0.16(+1.63%) |
May 17, 2019 | 9.830 | 10.22 | 9.520 | 9.800 | 74,600 | -0.12(-1.21%) |
May 16, 2019 | 9.890 | 10.09 | 9.770 | 9.920 | 158,390 | +0.05(+0.51%) |
May 15, 2019 | 9.840 | 9.990 | 9.510 | 9.870 | 37,349 | +0.14(+1.44%) |
May 14, 2019 | 9.590 | 9.850 | 9.430 | 9.730 | 27,594 | +0.14(+1.46%) |
May 13, 2019 | 9.440 | 9.600 | 9.250 | 9.590 | 18,941 | -0.04(-0.42%) |
May 10, 2019 | 9.640 | 9.950 | 9.380 | 9.630 | 21,100 | -0.06(-0.62%) |
May 09, 2019 | 9.800 | 9.980 | 9.020 | 9.690 | 22,709 | -0.19(-1.92%) |
May 08, 2019 | 9.640 | 9.900 | 9.100 | 9.880 | 16,131 | +0.24(+2.49%) |
May 07, 2019 | 9.600 | 9.650 | 9.270 | 9.640 | 39,475 | +0.08(+0.84%) |
May 06, 2019 | 9.240 | 9.650 | 8.984 | 9.560 | 44,243 | +0.17(+1.81%) |
May 03, 2019 | 8.860 | 9.390 | 8.600 | 9.390 | 72,000 | +0.54(+6.10%) |
May 02, 2019 | 9.040 | 9.150 | 8.020 | 8.850 | 175,537 | -0.83(-8.57%) |
May 01, 2019 | 9.460 | 9.680 | 9.000 | 9.680 | 62,112 | +0.17(+1.79%) |
Apr 30, 2019 | 9.170 | 9.850 | 9.170 | 9.510 | 73,810 | +0.34(+3.71%) |
Apr 29, 2019 | 8.770 | 9.550 | 8.680 | 9.170 | 76,496 | +0.40(+4.56%) |
Apr 26, 2019 | 9.260 | 9.720 | 8.670 | 8.770 | 96,300 | -0.49(-5.29%) |
Apr 25, 2019 | 8.150 | 9.330 | 8.150 | 9.260 | 130,579 | +1.09(+13.34%) |
Apr 24, 2019 | 8.070 | 8.850 | 8.010 | 8.170 | 221,896 | -0.03(-0.37%) |
Apr 23, 2019 | 8.480 | 8.500 | 8.060 | 8.200 | 141,087 | -0.27(-3.19%) |
Apr 22, 2019 | 8.990 | 9.020 | 8.010 | 8.470 | 326,420 | -0.54(-5.99%) |
Apr 18, 2019 | 8.960 | 9.010 | 8.330 | 9.010 | 242,400 | +0.05(+0.56%) |
Apr 17, 2019 | 9.680 | 9.680 | 8.715 | 8.960 | 164,778 | -0.70(-7.25%) |
Apr 16, 2019 | 9.870 | 10.00 | 9.500 | 9.660 | 220,729 | -0.23(-2.33%) |
Apr 15, 2019 | 10.16 | 10.16 | 9.420 | 9.890 | 104,743 | -0.30(-2.94%) |
Apr 12, 2019 | 10.24 | 10.45 | 9.800 | 10.19 | 150,900 | +0.01(+0.10%) |
Apr 11, 2019 | 10.04 | 10.44 | 9.800 | 10.18 | 137,570 | +0.15(+1.50%) |
Apr 10, 2019 | 10.37 | 10.55 | 9.750 | 10.03 | 165,642 | -0.30(-2.90%) |
Apr 09, 2019 | 10.91 | 11.01 | 10.25 | 10.33 | 94,447 | -0.64(-5.83%) |
Apr 08, 2019 | 10.93 | 11.45 | 10.53 | 10.97 | 58,961 | +0.05(+0.46%) |
Apr 05, 2019 | 11.41 | 11.50 | 10.92 | 10.92 | 317,700 | -0.47(-4.13%) |
Apr 04, 2019 | 11.89 | 11.90 | 10.20 | 11.39 | 420,717 | +1.19(+11.67%) |
Apr 03, 2019 | 10.55 | 10.61 | 10.05 | 10.20 | 209,197 | -0.33(-3.13%) |
Apr 02, 2019 | 10.60 | 10.61 | 10.13 | 10.53 | 286,135 | -0.05(-0.47%) |
Apr 01, 2019 | 11.33 | 11.44 | 10.50 | 10.58 | 160,463 | -0.80(-7.03%) |
Mar 29, 2019 | 10.91 | 11.59 | 10.77 | 11.38 | 136,700 | +0.48(+4.40%) |
Mar 28, 2019 | 10.92 | 11.11 | 10.61 | 10.90 | 78,505 | +0.08(+0.74%) |
Mar 27, 2019 | 11.10 | 11.22 | 10.60 | 10.82 | 149,310 | -0.06(-0.55%) |
Mar 26, 2019 | 11.11 | 11.29 | 10.60 | 10.88 | 266,176 | +0.04(+0.37%) |
Mar 25, 2019 | 11.09 | 11.13 | 10.50 | 10.84 | 185,913 | -0.25(-2.25%) |
Mar 22, 2019 | 11.24 | 11.41 | 10.80 | 11.09 | 284,800 | -0.06(-0.54%) |
Mar 21, 2019 | 11.17 | 11.50 | 11.00 | 11.15 | 1,159,549 | -2.54(-18.55%) |
Mar 20, 2019 | 15.47 | 15.60 | 13.53 | 13.69 | 160,583 | -1.52(-9.99%) |
Mar 19, 2019 | 17.00 | 17.00 | 14.00 | 15.21 | 136,170 | -2.44(-13.82%) |
Mar 18, 2019 | 16.72 | 17.97 | 16.72 | 17.65 | 28,138 | +0.93(+5.56%) |
Mar 15, 2019 | 16.66 | 17.45 | 16.61 | 16.72 | 174,200 | +0.07(+0.42%) |
Mar 14, 2019 | 17.22 | 17.33 | 16.56 | 16.65 | 21,699 | -0.28(-1.65%) |
Mar 13, 2019 | 17.00 | 17.45 | 16.12 | 16.93 | 34,702 | -0.14(-0.82%) |
Mar 12, 2019 | 17.02 | 18.00 | 17.00 | 17.07 | 31,557 | +0.06(+0.35%) |
Mar 11, 2019 | 17.35 | 17.62 | 17.00 | 17.01 | 64,413 | +0.75(+4.61%) |
Mar 08, 2019 | 17.62 | 17.70 | 15.15 | 16.26 | 61,700 | -1.74(-9.67%) |
Mar 07, 2019 | 17.82 | 18.20 | 16.99 | 18.00 | 42,837 | +0.49(+2.80%) |
Mar 06, 2019 | 18.07 | 18.96 | 16.29 | 17.51 | 52,861 | -0.49(-2.72%) |
Mar 05, 2019 | 17.37 | 19.23 | 17.01 | 18.00 | 98,709 | +0.59(+3.39%) |
Mar 04, 2019 | 20.00 | 20.00 | 16.14 | 17.41 | 153,093 | -2.60(-12.99%) |