Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.162 | 8.220 | 8.140 | 8.160 | 67,900 | -0.08(-0.97%) |
May 30, 2019 | 8.230 | 8.280 | 8.210 | 8.240 | 226,177 | +0.01(+0.12%) |
May 29, 2019 | 8.220 | 8.250 | 8.180 | 8.230 | 94,078 | -0.16(-1.91%) |
May 28, 2019 | 8.455 | 8.470 | 8.370 | 8.390 | 62,330 | +0.05(+0.60%) |
May 24, 2019 | 8.360 | 8.361 | 8.280 | 8.340 | 50,000 | +0.11(+1.34%) |
May 23, 2019 | 8.230 | 8.300 | 8.200 | 8.230 | 56,337 | -0.26(-3.06%) |
May 22, 2019 | 8.502 | 8.540 | 8.460 | 8.490 | 56,471 | +0.02(+0.24%) |
May 21, 2019 | 8.465 | 8.530 | 8.450 | 8.470 | 184,391 | +0.12(+1.38%) |
May 20, 2019 | 8.370 | 8.400 | 8.320 | 8.355 | 53,754 | +0.04(+0.49%) |
May 17, 2019 | 8.330 | 8.454 | 8.305 | 8.314 | 50,000 | +0.04(+0.53%) |
May 16, 2019 | 8.310 | 8.397 | 8.260 | 8.270 | 64,974 | -0.01(-0.11%) |
May 15, 2019 | 8.210 | 8.370 | 8.210 | 8.279 | 53,897 | +0.01(+0.11%) |
May 14, 2019 | 8.250 | 8.390 | 8.210 | 8.270 | 66,729 | +0.01(+0.12%) |
May 13, 2019 | 8.318 | 8.350 | 8.230 | 8.260 | 47,402 | -0.22(-2.59%) |
May 10, 2019 | 8.410 | 8.530 | 8.399 | 8.480 | 105,600 | +0.19(+2.29%) |
May 09, 2019 | 8.270 | 8.360 | 8.250 | 8.290 | 53,783 | -0.10(-1.13%) |
May 08, 2019 | 8.438 | 8.460 | 8.360 | 8.385 | 66,884 | -0.10(-1.12%) |
May 07, 2019 | 8.525 | 8.550 | 8.440 | 8.480 | 60,546 | -0.14(-1.62%) |
May 06, 2019 | 8.580 | 8.710 | 8.570 | 8.620 | 64,147 | -0.32(-3.58%) |
May 03, 2019 | 8.950 | 9.050 | 8.900 | 8.940 | 58,500 | -0.09(-1.00%) |
May 02, 2019 | 8.992 | 9.080 | 8.930 | 9.030 | 70,742 | -0.04(-0.44%) |
May 01, 2019 | 9.175 | 9.230 | 9.070 | 9.070 | 40,564 | -0.10(-1.09%) |
Apr 30, 2019 | 9.100 | 9.210 | 9.078 | 9.170 | 70,635 | +0.10(+1.10%) |
Apr 29, 2019 | 9.010 | 9.190 | 9.000 | 9.070 | 48,506 | +0.09(+0.95%) |
Apr 26, 2019 | 8.940 | 9.060 | 8.940 | 8.985 | 44,700 | +0.02(+0.28%) |
Apr 25, 2019 | 8.940 | 9.010 | 8.940 | 8.960 | 71,781 | +0.01(+0.11%) |
Apr 24, 2019 | 8.955 | 9.000 | 8.930 | 8.950 | 61,821 | -0.06(-0.67%) |
Apr 23, 2019 | 8.990 | 9.050 | 8.960 | 9.010 | 74,429 | -0.10(-1.10%) |
Apr 22, 2019 | 9.060 | 9.230 | 9.060 | 9.110 | 168,445 | +0.03(+0.33%) |
Apr 18, 2019 | 9.040 | 9.130 | 9.030 | 9.080 | 165,100 | -0.00(-0.05%) |
Apr 17, 2019 | 9.080 | 9.110 | 9.050 | 9.085 | 70,789 | +0.04(+0.39%) |
Apr 16, 2019 | 9.100 | 9.105 | 9.010 | 9.050 | 52,833 | -0.09(-0.98%) |
Apr 15, 2019 | 9.172 | 9.190 | 9.110 | 9.140 | 57,285 | +0.02(+0.22%) |
Apr 12, 2019 | 9.070 | 9.170 | 9.060 | 9.120 | 82,400 | -0.01(-0.05%) |
Apr 11, 2019 | 8.960 | 9.210 | 8.960 | 9.125 | 61,706 | +0.27(+3.05%) |
Apr 10, 2019 | 8.773 | 8.910 | 8.760 | 8.855 | 67,532 | +0.02(+0.17%) |
Apr 09, 2019 | 8.840 | 9.025 | 8.810 | 8.840 | 414,862 | -0.18(-1.94%) |
Apr 08, 2019 | 8.970 | 9.060 | 8.940 | 9.015 | 116,539 | +0.09(+0.95%) |
Apr 05, 2019 | 8.910 | 8.990 | 8.910 | 8.930 | 46,100 | +0.04(+0.45%) |
Apr 04, 2019 | 8.955 | 8.970 | 8.880 | 8.890 | 185,500 | +0.04(+0.45%) |
Apr 03, 2019 | 8.870 | 8.980 | 8.840 | 8.850 | 60,988 | +0.03(+0.34%) |
Apr 02, 2019 | 8.805 | 8.869 | 8.770 | 8.820 | 56,293 | +0.06(+0.74%) |
Apr 01, 2019 | 8.740 | 8.780 | 8.720 | 8.755 | 52,713 | +0.02(+0.23%) |
Mar 29, 2019 | 8.770 | 8.810 | 8.710 | 8.735 | 63,000 | +0.07(+0.87%) |
Mar 28, 2019 | 8.700 | 8.729 | 8.590 | 8.660 | 49,527 | -0.20(-2.26%) |
Mar 27, 2019 | 8.825 | 8.890 | 8.800 | 8.860 | 73,572 | +0.20(+2.31%) |
Mar 26, 2019 | 8.700 | 8.710 | 8.630 | 8.660 | 94,910 | -0.01(-0.12%) |
Mar 25, 2019 | 8.720 | 8.720 | 8.630 | 8.670 | 60,250 | +0.02(+0.23%) |
Mar 22, 2019 | 8.730 | 8.730 | 8.610 | 8.650 | 50,900 | -0.30(-3.35%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.870 | 8.950 | 54,632 | -0.01(-0.06%) |
Mar 20, 2019 | 8.900 | 8.990 | 8.860 | 8.955 | 92,536 | +0.09(+0.96%) |
Mar 19, 2019 | 8.924 | 8.924 | 8.850 | 8.870 | 105,236 | +0.00(+0.00%) |
Mar 18, 2019 | 8.880 | 8.920 | 8.840 | 8.870 | 78,598 | +0.01(+0.17%) |
Mar 15, 2019 | 8.829 | 8.880 | 8.790 | 8.855 | 93,500 | +0.12(+1.43%) |
Mar 14, 2019 | 8.782 | 8.828 | 8.720 | 8.730 | 155,920 | -0.05(-0.57%) |
Mar 13, 2019 | 8.720 | 8.790 | 8.710 | 8.780 | 629,256 | +0.14(+1.62%) |
Mar 12, 2019 | 8.640 | 8.670 | 8.580 | 8.640 | 1,404,127 | -0.02(-0.22%) |
Mar 11, 2019 | 8.579 | 8.670 | 8.570 | 8.659 | 499,332 | +0.10(+1.16%) |
Mar 08, 2019 | 8.500 | 8.600 | 8.500 | 8.560 | 1,693,400 | -0.18(-2.06%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.700 | 8.740 | 936,365 | -0.13(-1.47%) |
Mar 06, 2019 | 8.890 | 8.890 | 8.830 | 8.870 | 325,842 | -0.02(-0.17%) |
Mar 05, 2019 | 8.910 | 8.911 | 8.840 | 8.885 | 180,518 | -0.10(-1.11%) |
Mar 04, 2019 | 9.040 | 9.040 | 8.950 | 8.985 | 92,707 | -0.01(-0.06%) |