Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.580 | 8.580 | 7.988 | 8.284 | 280,757 | -0.44(-5.08%) |
May 30, 2019 | 8.506 | 8.876 | 8.506 | 8.728 | 125,119 | +0.00(+0.00%) |
May 29, 2019 | 9.024 | 9.172 | 8.432 | 8.728 | 211,722 | -0.37(-4.07%) |
May 28, 2019 | 9.172 | 9.541 | 9.024 | 9.098 | 115,360 | -0.22(-2.38%) |
May 24, 2019 | 8.876 | 9.319 | 8.876 | 9.319 | 115,826 | +0.30(+3.28%) |
May 23, 2019 | 9.615 | 9.837 | 8.802 | 9.024 | 396,912 | -0.96(-9.63%) |
May 22, 2019 | 10.36 | 10.36 | 9.911 | 9.985 | 180,988 | -0.30(-2.88%) |
May 21, 2019 | 10.21 | 10.43 | 10.17 | 10.28 | 156,413 | +0.00(+0.00%) |
May 20, 2019 | 10.21 | 10.36 | 9.911 | 10.28 | 201,352 | +0.22(+2.21%) |
May 17, 2019 | 10.21 | 10.43 | 9.837 | 10.06 | 162,700 | -0.30(-2.86%) |
May 16, 2019 | 10.36 | 10.50 | 10.13 | 10.36 | 280,704 | +0.00(+0.00%) |
May 15, 2019 | 9.246 | 10.43 | 9.172 | 10.36 | 653,544 | +1.11(+12.00%) |
May 14, 2019 | 9.098 | 9.393 | 8.876 | 9.246 | 412,123 | +0.37(+4.17%) |
May 13, 2019 | 9.246 | 9.246 | 8.580 | 8.876 | 228,148 | -0.37(-4.00%) |
May 10, 2019 | 8.802 | 9.246 | 8.728 | 9.246 | 419,324 | +0.59(+6.84%) |
May 09, 2019 | 8.580 | 8.802 | 8.580 | 8.654 | 177,022 | +0.00(+0.00%) |
May 08, 2019 | 8.654 | 8.876 | 8.617 | 8.654 | 160,993 | -0.07(-0.85%) |
May 07, 2019 | 8.802 | 8.950 | 8.654 | 8.728 | 253,735 | -0.15(-1.67%) |
May 06, 2019 | 8.728 | 9.024 | 8.580 | 8.876 | 198,359 | -0.15(-1.64%) |
May 03, 2019 | 8.802 | 9.246 | 8.728 | 9.024 | 373,018 | +0.30(+3.39%) |
May 02, 2019 | 7.988 | 8.728 | 7.914 | 8.728 | 786,933 | +0.74(+9.26%) |
May 01, 2019 | 7.988 | 8.062 | 7.914 | 7.988 | 108,824 | -0.07(-0.92%) |
Apr 30, 2019 | 7.988 | 8.136 | 7.914 | 8.062 | 260,733 | +0.07(+0.93%) |
Apr 29, 2019 | 7.914 | 8.062 | 7.766 | 7.988 | 312,134 | +0.07(+0.93%) |
Apr 26, 2019 | 7.840 | 7.988 | 7.766 | 7.914 | 134,348 | +0.07(+0.94%) |
Apr 25, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 168,227 | -0.07(-0.93%) |
Apr 24, 2019 | 7.988 | 7.988 | 7.794 | 7.914 | 129,871 | +0.00(+0.00%) |
Apr 23, 2019 | 7.988 | 7.988 | 7.840 | 7.914 | 92,929 | +0.00(+0.00%) |
Apr 22, 2019 | 7.766 | 7.988 | 7.692 | 7.914 | 107,295 | +0.22(+2.88%) |
Apr 18, 2019 | 7.766 | 7.914 | 7.618 | 7.692 | 156,427 | -0.07(-0.95%) |
Apr 17, 2019 | 7.914 | 8.062 | 7.692 | 7.766 | 343,313 | -0.15(-1.87%) |
Apr 16, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 240,127 | +0.00(+0.00%) |
Apr 15, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 191,983 | +0.07(+0.94%) |
Apr 12, 2019 | 8.062 | 8.210 | 7.840 | 7.840 | 290,586 | -0.15(-1.85%) |
Apr 11, 2019 | 7.544 | 7.988 | 7.470 | 7.988 | 369,614 | +0.52(+6.93%) |
Apr 10, 2019 | 7.248 | 7.766 | 7.248 | 7.470 | 337,963 | +0.22(+3.06%) |
Apr 09, 2019 | 7.322 | 7.380 | 7.175 | 7.248 | 67,643 | -0.10(-1.42%) |
Apr 08, 2019 | 7.234 | 7.470 | 7.152 | 7.353 | 151,018 | +0.12(+1.65%) |
Apr 05, 2019 | 7.027 | 7.248 | 7.027 | 7.234 | 93,572 | +0.28(+4.03%) |
Apr 04, 2019 | 7.075 | 7.149 | 6.893 | 6.953 | 121,524 | -0.11(-1.61%) |
Apr 03, 2019 | 7.101 | 7.161 | 6.967 | 7.067 | 81,872 | +0.00(+0.00%) |
Apr 02, 2019 | 6.953 | 7.204 | 6.953 | 7.067 | 75,148 | -0.08(-1.07%) |
Apr 01, 2019 | 7.123 | 7.248 | 7.019 | 7.143 | 64,166 | -0.03(-0.44%) |
Mar 29, 2019 | 7.101 | 7.362 | 7.029 | 7.175 | 167,337 | +0.14(+2.02%) |
Mar 28, 2019 | 7.084 | 7.175 | 6.879 | 7.033 | 96,572 | -0.06(-0.90%) |
Mar 27, 2019 | 7.035 | 7.166 | 6.888 | 7.097 | 173,263 | +0.06(+0.89%) |
Mar 26, 2019 | 7.027 | 7.248 | 7.027 | 7.034 | 148,363 | -0.03(-0.36%) |
Mar 25, 2019 | 7.138 | 7.211 | 6.891 | 7.059 | 239,829 | -0.06(-0.78%) |
Mar 22, 2019 | 7.248 | 7.396 | 7.028 | 7.115 | 195,216 | -0.28(-3.72%) |
Mar 21, 2019 | 7.248 | 7.470 | 7.184 | 7.390 | 184,009 | +0.14(+1.95%) |
Mar 20, 2019 | 7.322 | 7.322 | 7.112 | 7.248 | 145,695 | -0.15(-2.00%) |
Mar 19, 2019 | 7.396 | 7.470 | 7.322 | 7.396 | 193,673 | +0.00(+0.00%) |
Mar 18, 2019 | 7.396 | 7.470 | 7.248 | 7.396 | 215,676 | +0.00(+0.00%) |
Mar 15, 2019 | 7.389 | 7.470 | 7.123 | 7.396 | 260,869 | +0.05(+0.73%) |
Mar 14, 2019 | 7.367 | 7.470 | 7.177 | 7.343 | 187,038 | -0.05(-0.72%) |
Mar 13, 2019 | 7.544 | 7.618 | 7.041 | 7.396 | 165,332 | -0.07(-0.99%) |
Mar 12, 2019 | 7.285 | 7.692 | 7.251 | 7.470 | 132,715 | +0.17(+2.29%) |
Mar 11, 2019 | 7.248 | 7.326 | 7.046 | 7.303 | 122,277 | +0.08(+1.04%) |
Mar 08, 2019 | 7.263 | 7.339 | 7.101 | 7.228 | 179,451 | +0.13(+1.79%) |
Mar 07, 2019 | 7.544 | 7.618 | 7.101 | 7.101 | 295,106 | -0.37(-4.95%) |
Mar 06, 2019 | 7.988 | 8.062 | 7.470 | 7.470 | 237,975 | -0.52(-6.48%) |
Mar 05, 2019 | 7.914 | 8.062 | 7.840 | 7.988 | 72,091 | +0.07(+0.93%) |
Mar 04, 2019 | 7.988 | 8.062 | 7.840 | 7.914 | 271,322 | -0.07(-0.93%) |