Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.880 | 8.050 | 7.820 | 8.000 | 30,500 | +0.24(+3.09%) |
May 30, 2019 | 7.656 | 7.790 | 7.656 | 7.760 | 13,241 | +0.11(+1.44%) |
May 29, 2019 | 7.570 | 7.660 | 7.570 | 7.650 | 15,142 | +0.01(+0.13%) |
May 28, 2019 | 7.640 | 7.670 | 7.620 | 7.640 | 3,987 | -0.00(-0.00%) |
May 24, 2019 | 7.698 | 7.700 | 7.640 | 7.640 | 15,300 | -0.01(-0.13%) |
May 23, 2019 | 7.550 | 7.700 | 7.550 | 7.650 | 30,632 | -0.03(-0.39%) |
May 22, 2019 | 7.910 | 7.910 | 7.650 | 7.680 | 39,309 | -0.11(-1.41%) |
May 21, 2019 | 7.800 | 7.830 | 7.750 | 7.790 | 13,793 | -0.02(-0.26%) |
May 20, 2019 | 7.860 | 7.891 | 7.801 | 7.810 | 11,456 | -0.04(-0.51%) |
May 17, 2019 | 7.800 | 7.850 | 7.758 | 7.850 | 27,500 | +0.05(+0.64%) |
May 16, 2019 | 7.974 | 7.974 | 7.800 | 7.800 | 24,440 | -0.17(-2.13%) |
May 15, 2019 | 7.930 | 8.041 | 7.930 | 7.970 | 6,511 | +0.01(+0.13%) |
May 14, 2019 | 8.130 | 8.130 | 7.950 | 7.960 | 10,639 | -0.09(-1.12%) |
May 13, 2019 | 8.040 | 8.080 | 7.830 | 8.050 | 32,166 | +0.10(+1.26%) |
May 10, 2019 | 8.060 | 8.060 | 7.900 | 7.950 | 29,300 | -0.04(-0.50%) |
May 09, 2019 | 8.100 | 8.132 | 7.990 | 7.990 | 22,932 | -0.13(-1.55%) |
May 08, 2019 | 8.220 | 8.290 | 8.100 | 8.116 | 20,510 | -0.12(-1.47%) |
May 07, 2019 | 8.200 | 8.285 | 8.110 | 8.237 | 19,088 | +0.10(+1.19%) |
May 06, 2019 | 8.140 | 8.186 | 8.100 | 8.140 | 10,624 | -0.07(-0.85%) |
May 03, 2019 | 8.030 | 8.250 | 8.030 | 8.210 | 18,100 | +0.11(+1.36%) |
May 02, 2019 | 8.300 | 8.310 | 8.100 | 8.100 | 57,170 | -0.20(-2.41%) |
May 01, 2019 | 8.320 | 8.480 | 8.300 | 8.300 | 32,622 | -0.15(-1.83%) |
Apr 30, 2019 | 8.420 | 8.510 | 8.420 | 8.455 | 9,244 | +0.06(+0.75%) |
Apr 29, 2019 | 8.450 | 8.470 | 8.341 | 8.392 | 21,528 | -0.14(-1.59%) |
Apr 26, 2019 | 8.420 | 8.567 | 8.388 | 8.528 | 16,400 | +0.21(+2.50%) |
Apr 25, 2019 | 8.410 | 8.431 | 8.220 | 8.320 | 21,891 | +0.04(+0.48%) |
Apr 24, 2019 | 8.220 | 8.400 | 8.220 | 8.280 | 20,305 | +0.06(+0.69%) |
Apr 23, 2019 | 8.300 | 8.330 | 8.060 | 8.223 | 37,171 | -0.10(-1.16%) |
Apr 22, 2019 | 8.430 | 8.555 | 8.320 | 8.320 | 29,999 | -0.13(-1.54%) |
Apr 18, 2019 | 8.730 | 8.730 | 8.393 | 8.450 | 79,800 | -0.06(-0.71%) |
Apr 17, 2019 | 8.630 | 8.807 | 8.430 | 8.510 | 61,714 | -0.18(-2.07%) |
Apr 16, 2019 | 8.730 | 8.846 | 8.660 | 8.690 | 37,385 | -0.16(-1.75%) |
Apr 15, 2019 | 8.740 | 8.846 | 8.740 | 8.845 | 14,216 | +0.10(+1.09%) |
Apr 12, 2019 | 8.860 | 8.955 | 8.750 | 8.750 | 52,800 | -0.11(-1.24%) |
Apr 11, 2019 | 9.000 | 9.046 | 8.858 | 8.860 | 33,733 | -0.26(-2.85%) |
Apr 10, 2019 | 9.230 | 9.230 | 9.110 | 9.120 | 15,005 | -0.03(-0.33%) |
Apr 09, 2019 | 9.170 | 9.190 | 9.130 | 9.150 | 14,895 | -0.03(-0.32%) |
Apr 08, 2019 | 9.190 | 9.206 | 9.090 | 9.180 | 20,064 | +0.09(+0.99%) |
Apr 05, 2019 | 9.040 | 9.117 | 9.030 | 9.090 | 13,200 | +0.05(+0.59%) |
Apr 04, 2019 | 8.810 | 9.070 | 8.810 | 9.036 | 15,771 | +0.08(+0.91%) |
Apr 03, 2019 | 9.020 | 9.090 | 8.850 | 8.955 | 43,089 | -0.01(-0.15%) |
Apr 02, 2019 | 8.850 | 9.030 | 8.804 | 8.968 | 59,399 | +0.04(+0.43%) |
Apr 01, 2019 | 9.270 | 9.270 | 8.900 | 8.930 | 95,972 | -0.22(-2.40%) |
Mar 29, 2019 | 9.400 | 9.400 | 9.150 | 9.150 | 19,500 | -0.10(-1.13%) |
Mar 28, 2019 | 9.440 | 9.440 | 9.200 | 9.255 | 27,881 | -0.28(-2.89%) |
Mar 27, 2019 | 9.500 | 9.585 | 9.500 | 9.530 | 7,551 | -0.04(-0.37%) |
Mar 26, 2019 | 9.560 | 9.591 | 9.500 | 9.565 | 22,913 | +0.00(+0.05%) |
Mar 25, 2019 | 9.490 | 9.600 | 9.410 | 9.560 | 42,076 | +0.15(+1.59%) |
Mar 22, 2019 | 9.390 | 9.440 | 9.358 | 9.410 | 22,700 | +0.06(+0.64%) |
Mar 21, 2019 | 9.220 | 9.390 | 9.210 | 9.350 | 19,189 | +0.10(+1.08%) |
Mar 20, 2019 | 9.070 | 9.290 | 8.910 | 9.250 | 92,998 | +0.11(+1.26%) |
Mar 19, 2019 | 9.100 | 9.185 | 9.090 | 9.135 | 16,430 | +0.07(+0.72%) |
Mar 18, 2019 | 9.150 | 9.239 | 8.990 | 9.070 | 80,558 | -0.11(-1.14%) |
Mar 15, 2019 | 9.060 | 9.230 | 9.060 | 9.175 | 15,900 | +0.10(+1.05%) |
Mar 14, 2019 | 9.180 | 9.180 | 9.050 | 9.080 | 29,267 | -0.15(-1.63%) |
Mar 13, 2019 | 9.310 | 9.310 | 9.160 | 9.230 | 17,675 | +0.14(+1.54%) |
Mar 12, 2019 | 9.160 | 9.240 | 9.053 | 9.090 | 29,454 | +0.10(+1.11%) |
Mar 11, 2019 | 9.060 | 9.060 | 8.850 | 8.990 | 63,970 | +0.01(+0.11%) |
Mar 08, 2019 | 8.940 | 9.010 | 8.840 | 8.980 | 38,100 | +0.20(+2.28%) |
Mar 07, 2019 | 8.720 | 8.805 | 8.670 | 8.780 | 34,408 | +0.09(+1.03%) |
Mar 06, 2019 | 8.980 | 8.980 | 8.690 | 8.690 | 28,214 | -0.25(-2.80%) |
Mar 05, 2019 | 8.960 | 8.980 | 8.860 | 8.940 | 19,313 | +0.11(+1.25%) |
Mar 04, 2019 | 8.920 | 8.920 | 8.730 | 8.830 | 59,450 | -0.02(-0.23%) |