Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.441 | 9.441 | 8.881 | 9.359 | 771,507 | -0.51(-5.19%) |
May 30, 2019 | 9.120 | 10.01 | 9.068 | 9.872 | 715,178 | +0.78(+8.52%) |
May 29, 2019 | 8.951 | 9.143 | 8.893 | 9.097 | 292,048 | +0.03(+0.39%) |
May 28, 2019 | 9.114 | 9.149 | 9.033 | 9.062 | 195,665 | -0.01(-0.06%) |
May 24, 2019 | 8.905 | 9.138 | 8.905 | 9.068 | 307,332 | +0.19(+2.10%) |
May 23, 2019 | 8.870 | 8.893 | 8.741 | 8.881 | 201,322 | +0.00(+0.00%) |
May 22, 2019 | 8.829 | 8.916 | 8.800 | 8.881 | 83,341 | +0.05(+0.53%) |
May 21, 2019 | 8.765 | 8.864 | 8.765 | 8.835 | 55,669 | +0.03(+0.40%) |
May 20, 2019 | 8.800 | 8.823 | 8.759 | 8.800 | 58,056 | -0.02(-0.20%) |
May 17, 2019 | 8.800 | 8.887 | 8.770 | 8.817 | 78,077 | -0.06(-0.66%) |
May 16, 2019 | 8.916 | 8.983 | 8.846 | 8.875 | 91,369 | -0.04(-0.46%) |
May 15, 2019 | 8.969 | 9.009 | 8.916 | 8.916 | 58,159 | -0.10(-1.10%) |
May 14, 2019 | 8.992 | 9.062 | 8.922 | 9.015 | 170,568 | +0.12(+1.31%) |
May 13, 2019 | 9.079 | 9.091 | 8.829 | 8.899 | 168,497 | -0.22(-2.43%) |
May 10, 2019 | 9.103 | 9.231 | 9.079 | 9.120 | 147,403 | -0.01(-0.13%) |
May 09, 2019 | 9.004 | 9.178 | 8.992 | 9.132 | 151,123 | +0.04(+0.45%) |
May 08, 2019 | 9.033 | 9.298 | 8.951 | 9.091 | 148,008 | +0.00(+0.00%) |
May 07, 2019 | 9.499 | 9.528 | 8.730 | 9.091 | 500,973 | -0.82(-8.24%) |
May 06, 2019 | 9.953 | 10.01 | 9.621 | 9.907 | 171,317 | -0.15(-1.51%) |
May 03, 2019 | 10.31 | 10.34 | 10.04 | 10.06 | 200,083 | -0.22(-2.18%) |
May 02, 2019 | 10.47 | 10.53 | 10.11 | 10.28 | 267,945 | -0.20(-1.94%) |
May 01, 2019 | 10.50 | 10.57 | 10.43 | 10.49 | 294,643 | -0.01(-0.05%) |
Apr 30, 2019 | 10.47 | 10.53 | 10.41 | 10.49 | 138,801 | +0.04(+0.38%) |
Apr 29, 2019 | 10.50 | 10.51 | 10.40 | 10.45 | 89,336 | -0.02(-0.16%) |
Apr 26, 2019 | 10.46 | 10.53 | 10.38 | 10.47 | 73,862 | +0.06(+0.54%) |
Apr 25, 2019 | 10.40 | 10.50 | 10.28 | 10.41 | 164,836 | +0.06(+0.55%) |
Apr 24, 2019 | 10.46 | 10.54 | 10.35 | 10.36 | 122,014 | -0.10(-0.92%) |
Apr 23, 2019 | 10.44 | 10.57 | 10.44 | 10.45 | 409,213 | +0.02(+0.22%) |
Apr 22, 2019 | 10.46 | 10.52 | 10.39 | 10.43 | 145,049 | +0.05(+0.49%) |
Apr 18, 2019 | 10.42 | 10.44 | 10.32 | 10.38 | 96,833 | -0.04(-0.38%) |
Apr 17, 2019 | 10.50 | 10.52 | 10.39 | 10.42 | 44,009 | +0.01(+0.05%) |
Apr 16, 2019 | 10.52 | 10.52 | 10.37 | 10.41 | 203,497 | -0.03(-0.32%) |
Apr 15, 2019 | 10.50 | 10.55 | 10.44 | 10.45 | 152,175 | -0.04(-0.38%) |
Apr 12, 2019 | 10.67 | 10.67 | 10.45 | 10.49 | 181,121 | -0.04(-0.38%) |
Apr 11, 2019 | 10.60 | 10.66 | 10.50 | 10.53 | 73,892 | -0.08(-0.75%) |
Apr 10, 2019 | 10.61 | 10.72 | 10.54 | 10.61 | 223,926 | -0.01(-0.11%) |
Apr 09, 2019 | 10.73 | 10.74 | 10.62 | 10.62 | 189,267 | -0.12(-1.16%) |
Apr 08, 2019 | 10.75 | 10.79 | 10.69 | 10.74 | 377,996 | +0.06(+0.58%) |
Apr 05, 2019 | 10.57 | 10.75 | 10.55 | 10.68 | 430,274 | +0.14(+1.34%) |
Apr 04, 2019 | 10.49 | 10.57 | 10.44 | 10.54 | 374,201 | +0.11(+1.03%) |
Apr 03, 2019 | 10.50 | 10.52 | 10.41 | 10.43 | 161,511 | -0.01(-0.11%) |
Apr 02, 2019 | 10.39 | 10.52 | 10.38 | 10.44 | 386,298 | +0.03(+0.27%) |
Apr 01, 2019 | 10.37 | 10.46 | 10.23 | 10.41 | 148,747 | +0.08(+0.77%) |
Mar 29, 2019 | 10.28 | 10.41 | 10.22 | 10.33 | 363,657 | +0.06(+0.61%) |
Mar 28, 2019 | 10.24 | 10.36 | 10.19 | 10.27 | 260,910 | +0.01(+0.06%) |
Mar 27, 2019 | 10.32 | 10.33 | 10.26 | 10.27 | 221,836 | -0.01(-0.06%) |
Mar 26, 2019 | 10.27 | 10.37 | 10.22 | 10.27 | 268,835 | +0.07(+0.67%) |
Mar 25, 2019 | 10.18 | 10.33 | 10.04 | 10.20 | 318,629 | +0.07(+0.67%) |
Mar 22, 2019 | 10.30 | 10.30 | 10.14 | 10.14 | 280,782 | -0.11(-1.10%) |
Mar 21, 2019 | 10.27 | 10.36 | 10.23 | 10.25 | 315,867 | +0.02(+0.17%) |
Mar 20, 2019 | 10.19 | 10.30 | 10.19 | 10.23 | 126,993 | +0.02(+0.22%) |
Mar 19, 2019 | 10.20 | 10.30 | 10.13 | 10.21 | 95,187 | +0.08(+0.84%) |
Mar 18, 2019 | 10.01 | 10.16 | 9.994 | 10.12 | 152,900 | +0.12(+1.19%) |
Mar 15, 2019 | 10.09 | 10.12 | 9.954 | 10.01 | 234,486 | -0.02(-0.23%) |
Mar 14, 2019 | 10.07 | 10.22 | 9.988 | 10.03 | 199,668 | -0.05(-0.51%) |
Mar 13, 2019 | 9.892 | 10.20 | 9.853 | 10.08 | 103,076 | +0.23(+2.30%) |
Mar 12, 2019 | 9.700 | 9.884 | 9.694 | 9.853 | 197,929 | +0.16(+1.63%) |
Mar 11, 2019 | 9.796 | 9.923 | 9.621 | 9.694 | 167,296 | -0.10(-0.98%) |
Mar 08, 2019 | 10.000 | 10.01 | 9.728 | 9.790 | 147,194 | -0.23(-2.26%) |
Mar 07, 2019 | 10.11 | 10.16 | 9.966 | 10.02 | 100,111 | -0.11(-1.12%) |
Mar 06, 2019 | 10.15 | 10.20 | 10.01 | 10.13 | 109,448 | -0.03(-0.33%) |
Mar 05, 2019 | 10.19 | 10.22 | 10.15 | 10.16 | 209,005 | -0.01(-0.06%) |
Mar 04, 2019 | 10.19 | 10.20 | 10.08 | 10.17 | 96,049 | +0.03(+0.33%) |