Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.811 | 8.904 | 8.583 | 8.862 | 62,269 | +0.24(+2.77%) |
May 30, 2019 | 8.564 | 8.887 | 8.402 | 8.623 | 18,322 | +0.08(+0.99%) |
May 29, 2019 | 8.777 | 8.777 | 8.538 | 8.538 | 1,854 | -0.05(-0.57%) |
May 28, 2019 | 8.538 | 8.703 | 8.538 | 8.587 | 10,724 | -0.01(-0.10%) |
May 24, 2019 | 8.552 | 8.715 | 8.538 | 8.596 | 36,734 | +0.06(+0.68%) |
May 23, 2019 | 8.538 | 8.594 | 8.394 | 8.538 | 60,894 | +0.00(+0.00%) |
May 22, 2019 | 8.438 | 8.616 | 8.438 | 8.538 | 15,634 | -0.11(-1.32%) |
May 21, 2019 | 8.628 | 8.992 | 8.628 | 8.652 | 5,716 | -0.15(-1.67%) |
May 20, 2019 | 8.799 | 8.799 | 8.799 | 461 | +0.00(+0.00%) | |
May 17, 2019 | 8.799 | 8.799 | 8.799 | 470 | +0.00(+0.00%) | |
May 16, 2019 | 8.799 | 8.799 | 8.799 | 170 | +0.06(+0.72%) | |
May 15, 2019 | 8.658 | 8.954 | 8.588 | 8.737 | 33,798 | -0.56(-5.99%) |
May 14, 2019 | 9.296 | 9.296 | 8.701 | 9.294 | 2,323 | +0.71(+8.33%) |
May 13, 2019 | 8.544 | 8.580 | 8.544 | 8.580 | 4,557 | -0.16(-1.83%) |
May 10, 2019 | 8.758 | 8.815 | 8.560 | 8.739 | 20,754 | +0.18(+2.15%) |
May 09, 2019 | 8.917 | 8.917 | 8.537 | 8.555 | 11,437 | -0.22(-2.53%) |
May 08, 2019 | 8.777 | 8.777 | 8.777 | 27 | +0.00(+0.00%) | |
May 07, 2019 | 8.697 | 8.861 | 8.541 | 8.777 | 5,657 | +0.18(+2.06%) |
May 06, 2019 | 8.546 | 8.853 | 8.546 | 8.600 | 11,676 | -0.26(-2.93%) |
May 03, 2019 | 8.600 | 8.859 | 8.561 | 8.859 | 13,535 | +0.06(+0.68%) |
May 02, 2019 | 8.533 | 8.799 | 8.533 | 8.799 | 9,046 | +0.00(+0.00%) |
May 01, 2019 | 8.516 | 8.846 | 8.516 | 8.799 | 6,212 | +0.18(+2.03%) |
Apr 30, 2019 | 8.777 | 8.777 | 8.613 | 8.624 | 7,340 | -0.02(-0.23%) |
Apr 29, 2019 | 8.646 | 8.648 | 8.524 | 8.644 | 14,329 | +0.00(+0.05%) |
Apr 26, 2019 | 8.644 | 8.685 | 8.422 | 8.639 | 9,023 | -0.02(-0.18%) |
Apr 25, 2019 | 8.644 | 9.309 | 8.644 | 8.655 | 4,895 | -0.13(-1.45%) |
Apr 24, 2019 | 8.932 | 8.932 | 8.782 | 8.782 | 7,205 | -0.15(-1.63%) |
Apr 23, 2019 | 9.198 | 9.198 | 8.928 | 8.928 | 4,304 | -0.32(-3.47%) |
Apr 22, 2019 | 8.925 | 9.442 | 8.922 | 9.249 | 3,650 | +0.27(+3.01%) |
Apr 18, 2019 | 8.979 | 8.979 | 8.979 | 27 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.978 | 9.218 | 8.923 | 8.979 | 7,205 | -0.17(-1.83%) |
Apr 16, 2019 | 9.397 | 9.442 | 9.145 | 9.145 | 6,790 | +0.11(+1.26%) |
Apr 15, 2019 | 9.032 | 9.162 | 9.032 | 9.032 | 9,077 | +0.03(+0.37%) |
Apr 12, 2019 | 9.085 | 9.439 | 8.952 | 8.998 | 10,828 | -0.44(-4.69%) |
Apr 11, 2019 | 8.966 | 9.442 | 8.966 | 9.442 | 4,435 | +0.52(+5.81%) |
Apr 10, 2019 | 9.032 | 9.032 | 8.923 | 8.923 | 2,260 | -0.11(-1.18%) |
Apr 09, 2019 | 9.085 | 9.170 | 8.923 | 9.030 | 18,065 | -0.14(-1.50%) |
Apr 08, 2019 | 9.089 | 9.167 | 9.002 | 9.167 | 16,499 | -0.09(-0.93%) |
Apr 05, 2019 | 9.188 | 9.253 | 9.046 | 9.253 | 3,158 | -0.11(-1.18%) |
Apr 04, 2019 | 9.198 | 9.442 | 9.198 | 9.364 | 4,232 | +0.36(+3.99%) |
Apr 03, 2019 | 8.996 | 9.087 | 8.976 | 9.005 | 12,556 | +0.08(+0.92%) |
Apr 02, 2019 | 9.010 | 9.010 | 8.921 | 8.923 | 5,314 | +0.00(+0.02%) |
Apr 01, 2019 | 9.052 | 9.191 | 8.921 | 8.921 | 23,570 | -0.21(-2.31%) |
Mar 29, 2019 | 9.074 | 9.178 | 9.028 | 9.131 | 9,926 | -0.31(-3.29%) |
Mar 28, 2019 | 9.442 | 9.442 | 9.442 | 9.442 | 1,132 | +0.46(+5.13%) |
Mar 27, 2019 | 9.087 | 9.170 | 8.981 | 8.981 | 9,028 | +0.03(+0.30%) |
Mar 26, 2019 | 9.089 | 9.442 | 8.954 | 8.954 | 32,025 | -0.27(-2.89%) |
Mar 25, 2019 | 9.225 | 9.331 | 9.211 | 9.221 | 10,350 | -0.07(-0.71%) |
Mar 22, 2019 | 9.165 | 9.399 | 9.137 | 9.287 | 16,693 | -0.13(-1.33%) |
Mar 21, 2019 | 9.358 | 9.412 | 9.358 | 9.412 | 4,399 | -0.10(-1.01%) |
Mar 20, 2019 | 9.528 | 9.547 | 9.508 | 9.508 | 3,965 | -0.02(-0.23%) |
Mar 19, 2019 | 9.444 | 9.530 | 9.444 | 9.530 | 5,039 | -0.17(-1.79%) |
Mar 18, 2019 | 9.453 | 9.704 | 9.222 | 9.704 | 6,659 | -0.05(-0.49%) |
Mar 15, 2019 | 9.595 | 9.752 | 9.331 | 9.752 | 20,303 | +0.35(+3.77%) |
Mar 14, 2019 | 9.468 | 9.515 | 9.397 | 9.397 | 7,246 | -0.02(-0.25%) |
Mar 13, 2019 | 9.686 | 9.686 | 9.383 | 9.421 | 41,270 | +0.11(+1.16%) |
Mar 12, 2019 | 9.708 | 9.744 | 9.313 | 9.313 | 14,144 | -0.22(-2.28%) |
Mar 11, 2019 | 9.584 | 9.701 | 9.530 | 9.530 | 3,776 | -0.03(-0.34%) |
Mar 08, 2019 | 9.586 | 9.586 | 9.563 | 9.563 | 4,060 | -0.00(-0.01%) |
Mar 07, 2019 | 9.557 | 9.586 | 9.531 | 9.564 | 8,883 | -0.01(-0.06%) |
Mar 06, 2019 | 9.530 | 9.570 | 9.530 | 9.570 | 5,116 | +0.00(+0.00%) |
Mar 05, 2019 | 9.570 | 9.570 | 9.570 | 261 | +0.00(+0.01%) | |
Mar 04, 2019 | 9.890 | 9.890 | 9.570 | 9.570 | 3,821 | -0.16(-1.60%) |