Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.027 | 9.199 | 9.000 | 9.009 | 73,447 | -0.09(-1.00%) |
May 30, 2019 | 9.172 | 9.253 | 9.054 | 9.099 | 146,080 | -0.05(-0.59%) |
May 29, 2019 | 9.099 | 9.199 | 9.099 | 9.154 | 57,435 | -0.02(-0.20%) |
May 28, 2019 | 9.190 | 9.416 | 9.136 | 9.172 | 96,042 | -0.01(-0.10%) |
May 24, 2019 | 9.099 | 9.317 | 9.072 | 9.181 | 103,488 | +0.12(+1.30%) |
May 23, 2019 | 9.090 | 9.407 | 8.982 | 9.063 | 94,033 | -0.08(-0.89%) |
May 22, 2019 | 9.199 | 9.330 | 9.113 | 9.145 | 57,712 | -0.09(-0.98%) |
May 21, 2019 | 9.326 | 9.326 | 9.226 | 9.235 | 66,286 | -0.04(-0.39%) |
May 20, 2019 | 9.172 | 9.389 | 9.154 | 9.271 | 64,158 | +0.09(+0.99%) |
May 17, 2019 | 9.145 | 9.398 | 9.145 | 9.181 | 61,077 | -0.01(-0.10%) |
May 16, 2019 | 9.244 | 9.335 | 9.163 | 9.190 | 91,342 | -0.05(-0.49%) |
May 15, 2019 | 9.244 | 9.339 | 9.226 | 9.235 | 62,457 | -0.06(-0.68%) |
May 14, 2019 | 9.371 | 9.416 | 9.299 | 9.299 | 47,571 | -0.05(-0.48%) |
May 13, 2019 | 9.244 | 9.434 | 9.244 | 9.344 | 61,782 | -0.05(-0.48%) |
May 10, 2019 | 9.190 | 9.416 | 9.190 | 9.389 | 84,602 | -0.03(-0.29%) |
May 09, 2019 | 9.362 | 9.425 | 9.326 | 9.416 | 62,431 | +0.01(+0.10%) |
May 08, 2019 | 9.371 | 9.679 | 9.335 | 9.407 | 62,425 | +0.04(+0.46%) |
May 07, 2019 | 9.274 | 9.436 | 9.274 | 9.364 | 124,271 | +0.05(+0.48%) |
May 06, 2019 | 9.346 | 9.499 | 8.779 | 9.319 | 333,207 | -0.14(-1.43%) |
May 03, 2019 | 9.508 | 9.535 | 9.337 | 9.454 | 113,059 | +0.02(+0.19%) |
May 02, 2019 | 9.427 | 9.549 | 9.346 | 9.436 | 46,029 | +0.04(+0.38%) |
May 01, 2019 | 9.508 | 9.508 | 8.774 | 9.400 | 184,611 | -0.08(-0.85%) |
Apr 30, 2019 | 9.823 | 9.904 | 9.481 | 9.481 | 190,677 | -0.16(-1.68%) |
Apr 29, 2019 | 9.517 | 9.670 | 9.446 | 9.643 | 44,122 | +0.13(+1.32%) |
Apr 26, 2019 | 9.490 | 9.616 | 9.490 | 9.517 | 20,879 | +0.03(+0.28%) |
Apr 25, 2019 | 9.607 | 9.607 | 9.220 | 9.490 | 18,554 | -0.19(-1.95%) |
Apr 24, 2019 | 9.490 | 9.715 | 9.481 | 9.679 | 33,274 | +0.15(+1.61%) |
Apr 23, 2019 | 9.499 | 9.697 | 9.472 | 9.526 | 82,977 | +0.06(+0.67%) |
Apr 22, 2019 | 9.571 | 9.652 | 9.427 | 9.463 | 16,014 | -0.12(-1.22%) |
Apr 18, 2019 | 9.634 | 9.706 | 9.526 | 9.580 | 32,873 | -0.13(-1.30%) |
Apr 17, 2019 | 9.742 | 9.832 | 9.670 | 9.706 | 20,331 | -0.01(-0.09%) |
Apr 16, 2019 | 9.571 | 9.733 | 9.562 | 9.715 | 17,754 | +0.17(+1.79%) |
Apr 15, 2019 | 9.589 | 9.625 | 9.432 | 9.544 | 70,950 | -0.11(-1.12%) |
Apr 12, 2019 | 9.688 | 9.750 | 9.562 | 9.652 | 28,209 | +0.03(+0.28%) |
Apr 11, 2019 | 9.742 | 9.774 | 9.621 | 9.625 | 24,060 | -0.08(-0.83%) |
Apr 10, 2019 | 9.526 | 9.715 | 9.526 | 9.706 | 27,874 | +0.19(+1.99%) |
Apr 09, 2019 | 9.697 | 9.706 | 9.517 | 9.517 | 44,096 | -0.19(-1.95%) |
Apr 08, 2019 | 9.661 | 9.760 | 9.652 | 9.706 | 23,663 | +0.02(+0.19%) |
Apr 05, 2019 | 9.571 | 9.706 | 9.571 | 9.688 | 20,101 | +0.13(+1.32%) |
Apr 04, 2019 | 9.526 | 9.625 | 9.445 | 9.562 | 51,301 | +0.05(+0.47%) |
Apr 03, 2019 | 9.499 | 9.625 | 9.459 | 9.517 | 30,481 | +0.11(+1.15%) |
Apr 02, 2019 | 9.319 | 9.436 | 9.292 | 9.409 | 31,116 | +0.05(+0.58%) |
Apr 01, 2019 | 9.157 | 9.391 | 9.157 | 9.355 | 143,001 | +0.26(+2.87%) |
Mar 29, 2019 | 8.995 | 9.130 | 8.923 | 9.094 | 148,932 | +0.10(+1.10%) |
Mar 28, 2019 | 8.959 | 9.004 | 8.896 | 8.995 | 61,449 | +0.02(+0.20%) |
Mar 27, 2019 | 8.950 | 9.013 | 8.914 | 8.977 | 66,906 | -0.01(-0.10%) |
Mar 26, 2019 | 8.959 | 9.022 | 8.883 | 8.986 | 78,625 | +0.09(+1.01%) |
Mar 25, 2019 | 8.806 | 8.968 | 8.707 | 8.896 | 55,510 | +0.13(+1.44%) |
Mar 22, 2019 | 8.716 | 8.997 | 8.671 | 8.770 | 194,467 | -0.23(-2.60%) |
Mar 21, 2019 | 9.067 | 9.130 | 8.959 | 9.004 | 320,633 | -0.12(-1.28%) |
Mar 20, 2019 | 9.184 | 9.301 | 9.036 | 9.121 | 44,727 | -0.08(-0.88%) |
Mar 19, 2019 | 9.400 | 9.409 | 9.202 | 9.202 | 17,125 | -0.18(-1.92%) |
Mar 18, 2019 | 9.328 | 9.454 | 9.328 | 9.382 | 22,613 | +0.05(+0.58%) |
Mar 15, 2019 | 9.211 | 9.382 | 9.184 | 9.328 | 199,020 | +0.12(+1.27%) |
Mar 14, 2019 | 9.094 | 9.256 | 9.049 | 9.211 | 80,982 | +0.12(+1.29%) |
Mar 13, 2019 | 9.103 | 9.247 | 9.067 | 9.094 | 195,693 | -0.01(-0.10%) |
Mar 12, 2019 | 9.085 | 9.148 | 9.067 | 9.103 | 78,471 | +0.02(+0.20%) |
Mar 11, 2019 | 9.058 | 9.225 | 9.058 | 9.085 | 92,164 | +0.02(+0.20%) |
Mar 08, 2019 | 9.112 | 9.238 | 9.049 | 9.067 | 291,201 | -0.09(-0.98%) |
Mar 07, 2019 | 9.175 | 9.256 | 9.022 | 9.157 | 46,571 | -0.08(-0.88%) |
Mar 06, 2019 | 9.337 | 9.382 | 9.184 | 9.238 | 92,244 | -0.14(-1.54%) |
Mar 05, 2019 | 9.310 | 9.436 | 9.274 | 9.382 | 44,243 | +0.09(+0.97%) |
Mar 04, 2019 | 9.436 | 9.436 | 9.193 | 9.292 | 128,952 | -0.14(-1.43%) |