Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.514 | 6.514 | 6.060 | 6.099 | 1,195,074 | -0.41(-6.25%) |
May 30, 2019 | 6.959 | 7.171 | 6.451 | 6.506 | 2,358,193 | -1.42(-17.87%) |
May 29, 2019 | 7.929 | 8.054 | 7.616 | 7.921 | 1,001,898 | -0.11(-1.36%) |
May 28, 2019 | 8.211 | 8.336 | 7.968 | 8.031 | 389,582 | -0.19(-2.28%) |
May 24, 2019 | 8.179 | 8.430 | 8.164 | 8.218 | 340,938 | +0.05(+0.57%) |
May 23, 2019 | 8.265 | 8.476 | 8.078 | 8.171 | 266,760 | -0.15(-1.79%) |
May 22, 2019 | 8.390 | 8.422 | 8.203 | 8.320 | 367,531 | -0.16(-1.84%) |
May 21, 2019 | 8.594 | 8.672 | 8.390 | 8.476 | 500,883 | -0.08(-0.91%) |
May 20, 2019 | 8.609 | 8.625 | 8.508 | 8.555 | 328,016 | -0.10(-1.17%) |
May 17, 2019 | 8.781 | 8.977 | 8.633 | 8.656 | 184,408 | -0.13(-1.42%) |
May 16, 2019 | 8.891 | 9.016 | 8.734 | 8.781 | 199,454 | -0.07(-0.79%) |
May 15, 2019 | 8.680 | 8.891 | 8.602 | 8.852 | 212,649 | +0.13(+1.43%) |
May 14, 2019 | 8.734 | 8.789 | 8.469 | 8.727 | 279,362 | +0.01(+0.09%) |
May 13, 2019 | 8.844 | 8.844 | 8.570 | 8.719 | 278,358 | -0.27(-2.96%) |
May 10, 2019 | 9.125 | 9.149 | 8.914 | 8.985 | 204,614 | -0.16(-1.71%) |
May 09, 2019 | 9.102 | 9.258 | 9.032 | 9.141 | 189,508 | -0.02(-0.17%) |
May 08, 2019 | 9.204 | 9.251 | 9.110 | 9.157 | 222,608 | -0.08(-0.85%) |
May 07, 2019 | 9.399 | 9.454 | 9.180 | 9.235 | 182,139 | -0.20(-2.07%) |
May 06, 2019 | 9.321 | 9.493 | 9.180 | 9.430 | 157,925 | +0.00(+0.00%) |
May 03, 2019 | 9.329 | 9.540 | 9.266 | 9.430 | 275,461 | +0.13(+1.34%) |
May 02, 2019 | 9.251 | 9.438 | 9.165 | 9.305 | 250,098 | +0.01(+0.08%) |
May 01, 2019 | 9.227 | 9.376 | 9.188 | 9.297 | 252,802 | +0.10(+1.11%) |
Apr 30, 2019 | 9.337 | 9.438 | 9.110 | 9.196 | 356,462 | -0.19(-2.00%) |
Apr 29, 2019 | 9.235 | 9.462 | 9.235 | 9.384 | 194,300 | +0.15(+1.61%) |
Apr 26, 2019 | 9.258 | 9.337 | 9.141 | 9.235 | 284,797 | -0.05(-0.59%) |
Apr 25, 2019 | 9.384 | 9.477 | 9.172 | 9.290 | 302,523 | -0.12(-1.25%) |
Apr 24, 2019 | 9.235 | 9.438 | 9.149 | 9.407 | 457,506 | +0.20(+2.21%) |
Apr 23, 2019 | 8.750 | 9.305 | 8.703 | 9.204 | 546,250 | +0.52(+5.94%) |
Apr 22, 2019 | 8.883 | 8.883 | 8.555 | 8.688 | 423,580 | -0.20(-2.20%) |
Apr 18, 2019 | 8.797 | 9.047 | 8.781 | 8.883 | 527,009 | +0.10(+1.16%) |
Apr 17, 2019 | 8.867 | 8.922 | 8.719 | 8.781 | 210,890 | -0.07(-0.79%) |
Apr 16, 2019 | 8.695 | 8.938 | 8.680 | 8.852 | 351,905 | +0.17(+1.98%) |
Apr 15, 2019 | 8.617 | 8.719 | 8.562 | 8.680 | 199,478 | +0.06(+0.73%) |
Apr 12, 2019 | 8.664 | 8.680 | 8.519 | 8.617 | 202,823 | +0.02(+0.18%) |
Apr 11, 2019 | 8.813 | 8.813 | 8.531 | 8.602 | 293,928 | -0.20(-2.22%) |
Apr 10, 2019 | 8.648 | 8.828 | 8.641 | 8.797 | 223,267 | +0.13(+1.53%) |
Apr 09, 2019 | 8.688 | 8.789 | 8.633 | 8.664 | 285,434 | -0.07(-0.81%) |
Apr 08, 2019 | 8.860 | 8.899 | 8.695 | 8.734 | 243,902 | -0.13(-1.41%) |
Apr 05, 2019 | 8.844 | 9.141 | 8.839 | 8.860 | 336,078 | +0.13(+1.52%) |
Apr 04, 2019 | 8.609 | 8.781 | 8.609 | 8.727 | 310,408 | +0.11(+1.27%) |
Apr 03, 2019 | 8.750 | 8.946 | 8.609 | 8.617 | 268,003 | -0.08(-0.90%) |
Apr 02, 2019 | 8.774 | 8.821 | 8.656 | 8.695 | 311,119 | -0.15(-1.68%) |
Apr 01, 2019 | 8.727 | 8.883 | 8.602 | 8.844 | 429,719 | +0.14(+1.62%) |
Mar 29, 2019 | 8.938 | 8.961 | 8.648 | 8.703 | 321,372 | -0.19(-2.11%) |
Mar 28, 2019 | 8.946 | 9.204 | 8.680 | 8.891 | 436,986 | -0.01(-0.09%) |
Mar 27, 2019 | 8.688 | 8.910 | 8.625 | 8.899 | 370,796 | +0.18(+2.06%) |
Mar 26, 2019 | 8.734 | 8.875 | 8.641 | 8.719 | 324,425 | +0.00(+0.00%) |
Mar 25, 2019 | 8.570 | 8.907 | 8.500 | 8.719 | 381,958 | +0.12(+1.36%) |
Mar 22, 2019 | 9.008 | 9.047 | 8.492 | 8.602 | 575,605 | -0.49(-5.42%) |
Mar 21, 2019 | 8.922 | 9.176 | 8.883 | 9.094 | 799,140 | +0.25(+2.83%) |
Mar 20, 2019 | 8.953 | 9.125 | 8.805 | 8.844 | 517,750 | -0.08(-0.88%) |
Mar 19, 2019 | 9.516 | 9.587 | 8.875 | 8.922 | 923,496 | -0.66(-6.86%) |
Mar 18, 2019 | 9.063 | 9.665 | 9.063 | 9.579 | 977,543 | +0.65(+7.27%) |
Mar 15, 2019 | 8.367 | 9.305 | 8.250 | 8.930 | 1,660,955 | -0.03(-0.35%) |
Mar 14, 2019 | 9.219 | 9.219 | 8.774 | 8.961 | 685,339 | -0.22(-2.39%) |
Mar 13, 2019 | 9.000 | 9.258 | 8.985 | 9.180 | 502,880 | +0.17(+1.91%) |
Mar 12, 2019 | 9.172 | 9.172 | 8.883 | 9.008 | 422,987 | -0.17(-1.87%) |
Mar 11, 2019 | 8.985 | 9.297 | 8.985 | 9.180 | 417,492 | +0.24(+2.71%) |
Mar 08, 2019 | 9.290 | 9.321 | 8.797 | 8.938 | 449,127 | -0.51(-5.38%) |
Mar 07, 2019 | 9.399 | 9.477 | 9.196 | 9.446 | 436,486 | +0.04(+0.42%) |
Mar 06, 2019 | 9.110 | 9.571 | 9.110 | 9.407 | 482,752 | +0.25(+2.73%) |
Mar 05, 2019 | 9.305 | 9.376 | 9.149 | 9.157 | 1,127,949 | -0.11(-1.18%) |
Mar 04, 2019 | 9.516 | 9.579 | 9.266 | 9.266 | 423,781 | -0.26(-2.71%) |