Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.988 | 8.988 | 8.533 | 8.611 | 164,846 | -0.58(-6.30%) |
May 30, 2019 | 9.236 | 9.478 | 9.098 | 9.190 | 149,979 | -0.04(-0.40%) |
May 29, 2019 | 9.071 | 9.282 | 8.905 | 9.227 | 233,519 | +0.05(+0.50%) |
May 28, 2019 | 9.016 | 9.236 | 8.878 | 9.181 | 200,857 | +0.17(+1.94%) |
May 24, 2019 | 8.850 | 9.053 | 8.722 | 9.007 | 168,328 | +0.23(+2.62%) |
May 23, 2019 | 8.712 | 8.850 | 8.428 | 8.777 | 252,747 | -0.06(-0.62%) |
May 22, 2019 | 8.988 | 8.988 | 8.749 | 8.832 | 84,926 | -0.20(-2.24%) |
May 21, 2019 | 9.108 | 9.190 | 8.970 | 9.034 | 220,224 | +0.01(+0.10%) |
May 20, 2019 | 8.915 | 9.273 | 8.804 | 9.025 | 310,433 | +0.09(+1.03%) |
May 17, 2019 | 9.172 | 9.200 | 8.850 | 8.933 | 252,220 | -0.34(-3.67%) |
May 16, 2019 | 9.641 | 9.733 | 9.246 | 9.273 | 247,527 | -0.45(-4.63%) |
May 15, 2019 | 9.889 | 9.990 | 9.714 | 9.723 | 238,763 | -0.33(-3.29%) |
May 14, 2019 | 10.15 | 10.24 | 9.880 | 10.05 | 521,974 | +0.04(+0.37%) |
May 13, 2019 | 10.39 | 10.60 | 9.953 | 10.02 | 199,164 | -0.63(-5.95%) |
May 10, 2019 | 10.31 | 10.73 | 10.13 | 10.65 | 149,613 | +0.28(+2.75%) |
May 09, 2019 | 10.61 | 10.69 | 10.27 | 10.37 | 293,318 | -0.39(-3.59%) |
May 08, 2019 | 11.03 | 11.14 | 10.73 | 10.75 | 188,813 | -0.25(-2.26%) |
May 07, 2019 | 11.07 | 11.12 | 10.84 | 11.00 | 189,896 | -0.26(-2.29%) |
May 06, 2019 | 11.30 | 11.52 | 11.25 | 11.26 | 238,366 | -0.50(-4.22%) |
May 03, 2019 | 11.30 | 11.93 | 11.20 | 11.75 | 127,633 | +0.50(+4.41%) |
May 02, 2019 | 11.38 | 11.92 | 11.15 | 11.26 | 207,769 | -0.13(-1.13%) |
May 01, 2019 | 12.32 | 12.43 | 11.34 | 11.39 | 224,315 | -0.85(-6.98%) |
Apr 30, 2019 | 13.46 | 13.46 | 12.00 | 12.24 | 695,706 | +0.07(+0.60%) |
Apr 29, 2019 | 11.75 | 12.41 | 11.72 | 12.17 | 224,021 | +0.51(+4.42%) |
Apr 26, 2019 | 11.43 | 11.85 | 11.43 | 11.65 | 186,064 | +0.23(+2.01%) |
Apr 25, 2019 | 11.14 | 11.51 | 10.62 | 11.42 | 130,848 | +0.27(+2.39%) |
Apr 24, 2019 | 10.75 | 11.24 | 10.60 | 11.16 | 110,440 | +0.39(+3.58%) |
Apr 23, 2019 | 10.58 | 10.86 | 10.30 | 10.77 | 120,137 | +0.33(+3.17%) |
Apr 22, 2019 | 10.17 | 10.56 | 9.815 | 10.44 | 204,568 | +0.32(+3.18%) |
Apr 18, 2019 | 9.898 | 10.16 | 9.530 | 10.12 | 152,442 | +0.19(+1.94%) |
Apr 17, 2019 | 9.999 | 10.35 | 9.916 | 9.926 | 132,933 | -0.27(-2.61%) |
Apr 16, 2019 | 10.15 | 10.34 | 9.999 | 10.19 | 113,221 | +0.08(+0.82%) |
Apr 15, 2019 | 10.16 | 10.16 | 9.751 | 10.11 | 100,417 | -0.06(-0.54%) |
Apr 12, 2019 | 10.28 | 10.45 | 10.06 | 10.16 | 68,767 | -0.02(-0.18%) |
Apr 11, 2019 | 10.15 | 10.37 | 10.05 | 10.18 | 52,798 | +0.04(+0.36%) |
Apr 10, 2019 | 9.815 | 10.18 | 9.815 | 10.15 | 80,403 | +0.29(+2.99%) |
Apr 09, 2019 | 10.26 | 10.26 | 9.760 | 9.852 | 93,822 | -0.50(-4.80%) |
Apr 08, 2019 | 9.981 | 10.39 | 9.852 | 10.35 | 127,033 | +0.28(+2.83%) |
Apr 05, 2019 | 9.916 | 10.62 | 9.907 | 10.06 | 251,785 | +0.19(+1.96%) |
Apr 04, 2019 | 9.687 | 9.880 | 9.604 | 9.870 | 92,762 | +0.17(+1.70%) |
Apr 03, 2019 | 9.282 | 9.834 | 9.246 | 9.705 | 127,743 | +0.48(+5.18%) |
Apr 02, 2019 | 9.236 | 9.365 | 8.924 | 9.227 | 92,776 | -0.06(-0.59%) |
Apr 01, 2019 | 9.282 | 9.461 | 9.098 | 9.282 | 97,669 | +0.06(+0.70%) |
Mar 29, 2019 | 9.190 | 9.461 | 9.043 | 9.218 | 158,100 | +0.10(+1.11%) |
Mar 28, 2019 | 8.905 | 9.209 | 8.905 | 9.117 | 91,706 | +0.22(+2.48%) |
Mar 27, 2019 | 8.860 | 8.979 | 8.694 | 8.896 | 89,877 | +0.04(+0.41%) |
Mar 26, 2019 | 8.841 | 8.984 | 8.731 | 8.860 | 127,272 | +0.00(+0.00%) |
Mar 25, 2019 | 8.915 | 9.089 | 8.749 | 8.860 | 142,970 | -0.04(-0.41%) |
Mar 22, 2019 | 9.650 | 9.696 | 8.799 | 8.896 | 155,597 | -0.89(-9.11%) |
Mar 21, 2019 | 9.632 | 9.797 | 9.530 | 9.788 | 141,802 | +0.11(+1.14%) |
Mar 20, 2019 | 9.604 | 9.962 | 9.484 | 9.677 | 168,270 | +0.07(+0.77%) |
Mar 19, 2019 | 9.972 | 10.03 | 9.457 | 9.604 | 150,527 | -0.28(-2.88%) |
Mar 18, 2019 | 10.31 | 10.37 | 9.852 | 9.889 | 173,270 | -0.44(-4.27%) |
Mar 15, 2019 | 9.236 | 10.52 | 9.098 | 10.33 | 1,134,665 | +1.12(+12.18%) |
Mar 14, 2019 | 9.319 | 9.466 | 9.108 | 9.209 | 109,562 | -0.09(-0.99%) |
Mar 13, 2019 | 9.255 | 9.558 | 9.200 | 9.301 | 113,919 | +0.11(+1.20%) |
Mar 12, 2019 | 8.979 | 9.227 | 8.924 | 9.190 | 138,748 | +0.20(+2.25%) |
Mar 11, 2019 | 8.823 | 9.007 | 8.667 | 8.988 | 134,110 | +0.22(+2.52%) |
Mar 08, 2019 | 8.703 | 8.860 | 8.510 | 8.768 | 183,452 | -0.03(-0.31%) |
Mar 07, 2019 | 9.393 | 9.393 | 8.740 | 8.795 | 230,420 | -0.62(-6.54%) |
Mar 06, 2019 | 9.880 | 9.908 | 9.319 | 9.411 | 210,857 | -0.54(-5.45%) |
Mar 05, 2019 | 10.22 | 10.24 | 9.595 | 9.953 | 202,891 | -0.25(-2.43%) |
Mar 04, 2019 | 10.56 | 10.57 | 10.10 | 10.20 | 493,222 | -0.35(-3.31%) |