Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.111 | 8.111 | 7.771 | 7.771 | 5,600 | -0.58(-6.93%) |
May 30, 2019 | 8.040 | 8.380 | 8.040 | 8.350 | 2,340 | +0.00(+0.00%) |
May 29, 2019 | 8.420 | 8.420 | 8.350 | 8.350 | 627 | +0.20(+2.45%) |
May 28, 2019 | 9.070 | 9.150 | 8.150 | 8.150 | 3,197 | -1.10(-11.89%) |
May 24, 2019 | 9.200 | 9.250 | 9.130 | 9.250 | 1,900 | +0.05(+0.54%) |
May 23, 2019 | 9.300 | 9.300 | 9.200 | 9.200 | 1,285 | -0.24(-2.54%) |
May 22, 2019 | 9.240 | 9.440 | 9.240 | 9.440 | 1,929 | +0.15(+1.61%) |
May 21, 2019 | 9.040 | 9.340 | 9.040 | 9.290 | 1,516 | +0.29(+3.22%) |
May 20, 2019 | 9.080 | 9.090 | 8.980 | 9.000 | 1,495 | +0.00(+0.00%) |
May 17, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.02(+0.22%) |
May 16, 2019 | 8.980 | 8.980 | 8.980 | 8.980 | 131 | +0.04(+0.45%) |
May 15, 2019 | 8.810 | 9.000 | 8.810 | 8.940 | 2,733 | +0.22(+2.52%) |
May 14, 2019 | 8.720 | 8.720 | 8.720 | 8.720 | 4 | +0.00(+0.00%) |
May 13, 2019 | 9.030 | 9.033 | 8.570 | 8.720 | 2,104 | -0.43(-4.70%) |
May 10, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
May 09, 2019 | 9.170 | 9.188 | 9.150 | 9.150 | 1,601 | -0.15(-1.61%) |
May 08, 2019 | 9.340 | 9.360 | 9.300 | 9.300 | 1,223 | +0.07(+0.76%) |
May 07, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 161 | +0.00(+0.00%) |
May 06, 2019 | 9.000 | 9.280 | 8.960 | 9.230 | 2,279 | +0.33(+3.71%) |
May 03, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 500 | -0.15(-1.66%) |
May 02, 2019 | 8.300 | 9.140 | 8.300 | 9.050 | 12,459 | +0.65(+7.74%) |
May 01, 2019 | 9.150 | 9.150 | 8.010 | 8.400 | 23,933 | -0.74(-8.10%) |
Apr 30, 2019 | 9.050 | 9.140 | 9.050 | 9.140 | 1,019 | -0.01(-0.11%) |
Apr 29, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 156 | +0.00(+0.00%) |
Apr 26, 2019 | 9.120 | 9.150 | 9.120 | 9.150 | 300 | +0.04(+0.48%) |
Apr 25, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 108 | +0.00(+0.00%) |
Apr 24, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 101 | +0.00(+0.00%) |
Apr 23, 2019 | 9.100 | 9.106 | 8.955 | 9.106 | 1,105 | -0.07(-0.80%) |
Apr 22, 2019 | 9.130 | 9.220 | 9.030 | 9.180 | 3,407 | +0.05(+0.55%) |
Apr 18, 2019 | 9.130 | 9.130 | 9.130 | 9.130 | 100 | -0.02(-0.22%) |
Apr 17, 2019 | 9.080 | 9.200 | 9.080 | 9.150 | 1,680 | +0.05(+0.55%) |
Apr 16, 2019 | 9.100 | 9.100 | 9.100 | 9.100 | 1,103 | -0.05(-0.55%) |
Apr 15, 2019 | 9.150 | 9.150 | 97 | +0.00(+0.00%) | ||
Apr 12, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 9.080 | 9.150 | 9.080 | 9.150 | 286 | -0.19(-1.98%) |
Apr 10, 2019 | 9.130 | 9.335 | 9.130 | 9.335 | 619 | +0.27(+2.92%) |
Apr 09, 2019 | 8.900 | 9.080 | 8.890 | 9.070 | 3,062 | +0.07(+0.78%) |
Apr 08, 2019 | 9.000 | 9.000 | 135 | +0.00(+0.00%) | ||
Apr 05, 2019 | 8.780 | 9.030 | 8.780 | 9.000 | 1,600 | +0.25(+2.86%) |
Apr 04, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 541 | -0.01(-0.11%) |
Apr 03, 2019 | 8.673 | 8.760 | 8.673 | 8.760 | 1,694 | +0.04(+0.46%) |
Apr 02, 2019 | 8.700 | 8.720 | 8.640 | 8.720 | 1,076 | +0.02(+0.18%) |
Apr 01, 2019 | 8.697 | 8.720 | 8.697 | 8.704 | 3,353 | +0.11(+1.33%) |
Mar 29, 2019 | 8.610 | 8.610 | 8.590 | 8.590 | 400 | -0.11(-1.26%) |
Mar 28, 2019 | 8.340 | 8.700 | 8.210 | 8.700 | 3,637 | +0.32(+3.82%) |
Mar 27, 2019 | 8.530 | 8.530 | 8.380 | 8.380 | 3,627 | -0.22(-2.55%) |
Mar 26, 2019 | 8.599 | 8.599 | 8.599 | 8.599 | 331 | -0.00(-0.01%) |
Mar 25, 2019 | 8.570 | 8.600 | 8.570 | 8.600 | 411 | +0.03(+0.35%) |
Mar 22, 2019 | 8.500 | 8.570 | 8.500 | 8.570 | 500 | -0.11(-1.27%) |
Mar 21, 2019 | 8.640 | 8.700 | 8.600 | 8.680 | 9,222 | -0.01(-0.12%) |
Mar 20, 2019 | 8.690 | 8.690 | 8.690 | 8.690 | 105 | +0.07(+0.81%) |
Mar 19, 2019 | 9.140 | 9.140 | 8.540 | 8.620 | 5,311 | -0.30(-3.36%) |
Mar 18, 2019 | 8.840 | 8.920 | 8.830 | 8.920 | 486 | +0.21(+2.45%) |
Mar 15, 2019 | 8.688 | 8.707 | 8.600 | 8.707 | 12,000 | +0.02(+0.19%) |
Mar 14, 2019 | 8.960 | 8.960 | 8.690 | 8.690 | 1,157 | -0.12(-1.36%) |
Mar 13, 2019 | 8.650 | 8.830 | 8.653 | 8.810 | 2,929 | +0.15(+1.70%) |
Mar 12, 2019 | 8.740 | 8.750 | 8.663 | 8.663 | 1,623 | +0.08(+0.97%) |
Mar 11, 2019 | 8.780 | 8.850 | 8.580 | 8.580 | 22,209 | -0.08(-0.89%) |
Mar 08, 2019 | 8.400 | 8.700 | 8.400 | 8.657 | 3,400 | +0.19(+2.21%) |
Mar 07, 2019 | 8.730 | 8.730 | 8.470 | 8.470 | 1,514 | -0.31(-3.53%) |
Mar 06, 2019 | 8.830 | 8.850 | 8.660 | 8.780 | 2,444 | -0.06(-0.68%) |
Mar 05, 2019 | 8.950 | 9.000 | 8.754 | 8.840 | 18,048 | -0.19(-2.10%) |
Mar 04, 2019 | 9.070 | 9.230 | 8.850 | 9.030 | 49,193 | -0.03(-0.33%) |