Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.111 | 9.226 | 9.053 | 9.157 | 186,636 | -0.07(-0.75%) |
May 30, 2019 | 9.357 | 9.388 | 9.134 | 9.226 | 128,960 | -0.12(-1.32%) |
May 29, 2019 | 9.226 | 9.399 | 9.226 | 9.349 | 528,986 | +0.01(+0.08%) |
May 28, 2019 | 9.388 | 9.426 | 9.296 | 9.342 | 209,865 | -0.07(-0.74%) |
May 24, 2019 | 9.342 | 9.426 | 9.288 | 9.411 | 267,404 | +0.22(+2.34%) |
May 23, 2019 | 9.273 | 9.572 | 9.127 | 9.196 | 166,684 | -0.15(-1.64%) |
May 22, 2019 | 9.419 | 9.457 | 9.314 | 9.349 | 152,896 | -0.08(-0.90%) |
May 21, 2019 | 9.365 | 9.526 | 9.365 | 9.434 | 347,062 | +0.05(+0.57%) |
May 20, 2019 | 9.311 | 9.557 | 9.311 | 9.380 | 412,384 | +0.10(+1.08%) |
May 17, 2019 | 9.173 | 9.319 | 9.103 | 9.280 | 2,156,664 | -0.12(-1.23%) |
May 16, 2019 | 9.280 | 9.488 | 9.280 | 9.396 | 100,653 | +0.13(+1.41%) |
May 15, 2019 | 9.234 | 9.296 | 9.111 | 9.265 | 368,724 | -0.02(-0.17%) |
May 14, 2019 | 9.073 | 9.311 | 9.073 | 9.280 | 206,506 | +0.21(+2.29%) |
May 13, 2019 | 9.311 | 9.349 | 9.034 | 9.073 | 250,001 | -0.37(-3.91%) |
May 10, 2019 | 9.342 | 9.442 | 9.242 | 9.442 | 111,982 | +0.03(+0.33%) |
May 09, 2019 | 9.349 | 9.449 | 9.303 | 9.411 | 100,389 | +0.01(+0.08%) |
May 08, 2019 | 9.503 | 9.596 | 9.403 | 9.403 | 101,787 | -0.10(-1.05%) |
May 07, 2019 | 9.564 | 9.648 | 9.473 | 9.503 | 199,133 | -0.16(-1.65%) |
May 06, 2019 | 9.480 | 9.701 | 9.473 | 9.663 | 139,173 | +0.04(+0.40%) |
May 03, 2019 | 9.526 | 9.671 | 9.526 | 9.625 | 119,898 | +0.14(+1.44%) |
May 02, 2019 | 9.419 | 9.534 | 9.359 | 9.488 | 85,021 | +0.06(+0.65%) |
May 01, 2019 | 9.541 | 9.610 | 9.336 | 9.427 | 120,306 | -0.11(-1.12%) |
Apr 30, 2019 | 9.617 | 9.640 | 9.518 | 9.534 | 259,459 | -0.11(-1.11%) |
Apr 29, 2019 | 9.290 | 9.656 | 9.260 | 9.640 | 231,557 | +0.37(+3.94%) |
Apr 26, 2019 | 9.237 | 9.298 | 9.046 | 9.275 | 264,091 | -0.34(-3.56%) |
Apr 25, 2019 | 9.755 | 9.762 | 9.530 | 9.617 | 184,855 | -0.15(-1.56%) |
Apr 24, 2019 | 9.671 | 9.869 | 9.572 | 9.770 | 159,237 | +0.13(+1.34%) |
Apr 23, 2019 | 9.412 | 9.671 | 9.374 | 9.640 | 111,271 | +0.25(+2.68%) |
Apr 22, 2019 | 9.595 | 9.595 | 9.305 | 9.389 | 104,438 | -0.22(-2.30%) |
Apr 18, 2019 | 9.732 | 9.823 | 9.572 | 9.610 | 112,018 | -0.17(-1.71%) |
Apr 17, 2019 | 9.762 | 9.800 | 9.663 | 9.777 | 106,421 | +0.04(+0.39%) |
Apr 16, 2019 | 9.534 | 9.770 | 9.518 | 9.739 | 152,571 | +0.22(+2.32%) |
Apr 15, 2019 | 9.709 | 9.709 | 9.511 | 9.518 | 91,900 | -0.17(-1.73%) |
Apr 12, 2019 | 9.610 | 9.732 | 9.526 | 9.686 | 150,233 | +0.14(+1.52%) |
Apr 11, 2019 | 9.595 | 9.640 | 9.518 | 9.541 | 93,883 | -0.03(-0.32%) |
Apr 10, 2019 | 9.450 | 9.579 | 9.442 | 9.572 | 125,799 | +0.11(+1.21%) |
Apr 09, 2019 | 9.526 | 9.610 | 9.450 | 9.458 | 142,627 | -0.11(-1.11%) |
Apr 08, 2019 | 9.572 | 9.602 | 9.518 | 9.564 | 64,622 | -0.02(-0.16%) |
Apr 05, 2019 | 9.633 | 9.694 | 9.549 | 9.579 | 148,526 | -0.07(-0.71%) |
Apr 04, 2019 | 9.397 | 9.663 | 9.397 | 9.648 | 121,488 | +0.24(+2.59%) |
Apr 03, 2019 | 9.397 | 9.442 | 9.298 | 9.404 | 463,756 | +0.11(+1.15%) |
Apr 02, 2019 | 9.328 | 9.389 | 9.275 | 9.298 | 82,042 | -0.05(-0.57%) |
Apr 01, 2019 | 9.229 | 9.419 | 9.214 | 9.351 | 140,670 | +0.14(+1.49%) |
Mar 29, 2019 | 9.252 | 9.313 | 9.176 | 9.214 | 145,768 | -0.01(-0.08%) |
Mar 28, 2019 | 9.123 | 9.229 | 9.054 | 9.222 | 134,352 | +0.08(+0.83%) |
Mar 27, 2019 | 9.168 | 9.206 | 9.024 | 9.145 | 145,348 | -0.05(-0.50%) |
Mar 26, 2019 | 8.894 | 9.206 | 8.894 | 9.191 | 205,580 | +0.34(+3.78%) |
Mar 25, 2019 | 8.795 | 8.955 | 8.673 | 8.856 | 217,152 | +0.05(+0.52%) |
Mar 22, 2019 | 9.237 | 9.237 | 8.787 | 8.810 | 206,571 | -0.50(-5.40%) |
Mar 21, 2019 | 9.374 | 9.511 | 9.298 | 9.313 | 158,842 | -0.58(-5.85%) |
Mar 20, 2019 | 9.755 | 9.892 | 9.427 | 9.892 | 135,085 | +0.14(+1.41%) |
Mar 19, 2019 | 10.10 | 10.10 | 9.747 | 9.755 | 86,000 | -0.27(-2.73%) |
Mar 18, 2019 | 9.869 | 10.07 | 9.869 | 10.03 | 97,118 | +0.15(+1.54%) |
Mar 15, 2019 | 9.937 | 9.953 | 9.808 | 9.876 | 584,126 | -0.07(-0.69%) |
Mar 14, 2019 | 9.914 | 9.953 | 9.884 | 9.945 | 157,027 | +0.03(+0.31%) |
Mar 13, 2019 | 9.937 | 10.03 | 9.876 | 9.914 | 108,519 | -0.02(-0.23%) |
Mar 12, 2019 | 10.10 | 10.10 | 9.930 | 9.937 | 76,209 | -0.17(-1.66%) |
Mar 11, 2019 | 9.914 | 10.10 | 9.907 | 10.10 | 82,398 | +0.20(+2.00%) |
Mar 08, 2019 | 9.854 | 9.968 | 9.854 | 9.907 | 97,573 | +0.02(+0.23%) |
Mar 07, 2019 | 10.07 | 10.07 | 9.869 | 9.884 | 104,394 | -0.19(-1.89%) |
Mar 06, 2019 | 10.45 | 10.45 | 10.04 | 10.07 | 118,994 | -0.37(-3.57%) |
Mar 05, 2019 | 10.55 | 10.55 | 10.35 | 10.45 | 125,153 | -0.05(-0.51%) |
Mar 04, 2019 | 10.58 | 10.65 | 10.43 | 10.50 | 106,101 | -0.08(-0.79%) |