Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.720 | 5.770 | 5.600 | 5.640 | 635,400 | -0.15(-2.59%) |
May 30, 2019 | 5.860 | 5.885 | 5.650 | 5.790 | 708,894 | -0.07(-1.19%) |
May 29, 2019 | 5.950 | 5.990 | 5.790 | 5.860 | 729,889 | -0.14(-2.33%) |
May 28, 2019 | 6.300 | 6.380 | 5.990 | 6.000 | 568,436 | -0.39(-6.10%) |
May 24, 2019 | 6.530 | 6.670 | 6.350 | 6.390 | 575,400 | -0.10(-1.54%) |
May 23, 2019 | 6.580 | 6.580 | 6.450 | 6.490 | 618,325 | -0.18(-2.70%) |
May 22, 2019 | 6.870 | 6.940 | 6.630 | 6.670 | 460,970 | -0.22(-3.19%) |
May 21, 2019 | 6.820 | 7.015 | 6.820 | 6.890 | 948,196 | +0.08(+1.17%) |
May 20, 2019 | 6.740 | 7.005 | 6.620 | 6.810 | 674,304 | +0.03(+0.44%) |
May 17, 2019 | 6.760 | 6.995 | 6.700 | 6.780 | 636,500 | -0.01(-0.15%) |
May 16, 2019 | 6.750 | 6.830 | 6.680 | 6.790 | 638,561 | -0.02(-0.29%) |
May 15, 2019 | 6.830 | 6.920 | 6.640 | 6.810 | 813,657 | +0.10(+1.49%) |
May 14, 2019 | 6.480 | 6.870 | 6.340 | 6.710 | 837,233 | +0.25(+3.87%) |
May 13, 2019 | 6.390 | 6.600 | 6.200 | 6.460 | 1,295,294 | -0.06(-0.92%) |
May 10, 2019 | 6.790 | 6.910 | 6.440 | 6.520 | 1,594,000 | -0.29(-4.26%) |
May 09, 2019 | 7.060 | 7.210 | 5.970 | 6.810 | 3,282,501 | -1.44(-17.45%) |
May 08, 2019 | 8.200 | 8.320 | 8.100 | 8.250 | 1,177,263 | +0.05(+0.61%) |
May 07, 2019 | 8.030 | 8.210 | 7.970 | 8.200 | 714,694 | +0.10(+1.23%) |
May 06, 2019 | 7.950 | 8.120 | 7.865 | 8.100 | 826,798 | +0.00(+0.00%) |
May 03, 2019 | 7.760 | 8.150 | 7.760 | 8.100 | 931,900 | +0.33(+4.25%) |
May 02, 2019 | 7.460 | 7.785 | 7.390 | 7.770 | 567,950 | +0.29(+3.88%) |
May 01, 2019 | 7.160 | 7.540 | 7.160 | 7.480 | 614,553 | +0.35(+4.91%) |
Apr 30, 2019 | 7.330 | 7.364 | 7.060 | 7.130 | 1,110,446 | -0.19(-2.60%) |
Apr 29, 2019 | 7.290 | 7.355 | 7.010 | 7.320 | 387,931 | +0.03(+0.41%) |
Apr 26, 2019 | 7.340 | 7.410 | 7.230 | 7.290 | 474,400 | -0.03(-0.41%) |
Apr 25, 2019 | 7.430 | 7.430 | 7.170 | 7.320 | 357,755 | -0.14(-1.88%) |
Apr 24, 2019 | 7.350 | 7.490 | 7.260 | 7.460 | 244,996 | +0.09(+1.22%) |
Apr 23, 2019 | 7.250 | 7.400 | 7.140 | 7.370 | 276,996 | +0.14(+1.94%) |
Apr 22, 2019 | 7.510 | 7.521 | 7.180 | 7.230 | 431,287 | -0.30(-3.98%) |
Apr 18, 2019 | 7.720 | 7.790 | 7.480 | 7.530 | 516,400 | -0.22(-2.84%) |
Apr 17, 2019 | 8.030 | 8.090 | 7.690 | 7.750 | 744,958 | -0.26(-3.25%) |
Apr 16, 2019 | 8.130 | 8.150 | 7.920 | 8.010 | 368,432 | -0.08(-0.99%) |
Apr 15, 2019 | 8.000 | 8.240 | 8.000 | 8.090 | 762,545 | +0.09(+1.12%) |
Apr 12, 2019 | 7.760 | 8.020 | 7.680 | 8.000 | 631,100 | +0.29(+3.76%) |
Apr 11, 2019 | 7.640 | 7.850 | 7.640 | 7.710 | 574,386 | +0.06(+0.78%) |
Apr 10, 2019 | 7.470 | 7.660 | 7.460 | 7.650 | 329,476 | +0.17(+2.27%) |
Apr 09, 2019 | 7.310 | 7.500 | 7.230 | 7.480 | 707,531 | +0.15(+2.05%) |
Apr 08, 2019 | 7.390 | 7.390 | 7.200 | 7.330 | 673,984 | -0.06(-0.81%) |
Apr 05, 2019 | 7.400 | 7.490 | 7.320 | 7.390 | 704,100 | +0.00(+0.00%) |
Apr 04, 2019 | 7.770 | 7.860 | 7.330 | 7.390 | 699,273 | -0.43(-5.50%) |
Apr 03, 2019 | 7.630 | 7.840 | 7.550 | 7.820 | 639,809 | +0.27(+3.58%) |
Apr 02, 2019 | 7.580 | 7.700 | 7.390 | 7.550 | 737,180 | -0.03(-0.40%) |
Apr 01, 2019 | 7.340 | 7.610 | 7.300 | 7.580 | 785,153 | +0.31(+4.26%) |
Mar 29, 2019 | 7.090 | 7.310 | 7.030 | 7.270 | 1,703,900 | +0.18(+2.54%) |
Mar 28, 2019 | 7.170 | 7.207 | 7.050 | 7.090 | 433,752 | -0.03(-0.42%) |
Mar 27, 2019 | 7.160 | 7.250 | 7.060 | 7.120 | 537,077 | -0.06(-0.84%) |
Mar 26, 2019 | 7.120 | 7.240 | 7.050 | 7.180 | 446,543 | +0.06(+0.84%) |
Mar 25, 2019 | 6.990 | 7.140 | 6.810 | 7.120 | 679,436 | +0.10(+1.42%) |
Mar 22, 2019 | 7.190 | 7.296 | 7.010 | 7.020 | 648,500 | -0.25(-3.44%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.110 | 7.270 | 399,359 | +0.10(+1.39%) |
Mar 20, 2019 | 7.140 | 7.330 | 7.060 | 7.170 | 438,332 | +0.03(+0.42%) |
Mar 19, 2019 | 7.070 | 7.190 | 7.040 | 7.140 | 466,958 | +0.07(+0.99%) |
Mar 18, 2019 | 7.130 | 7.290 | 6.960 | 7.070 | 951,236 | -0.05(-0.70%) |
Mar 15, 2019 | 7.100 | 7.350 | 7.070 | 7.120 | 1,350,100 | +0.04(+0.56%) |
Mar 14, 2019 | 7.460 | 7.470 | 7.060 | 7.080 | 1,623,304 | -0.38(-5.09%) |
Mar 13, 2019 | 7.640 | 7.740 | 7.457 | 7.460 | 364,403 | -0.17(-2.23%) |
Mar 12, 2019 | 7.730 | 7.790 | 7.550 | 7.630 | 417,855 | -0.12(-1.55%) |
Mar 11, 2019 | 7.770 | 7.890 | 7.600 | 7.750 | 910,068 | -0.04(-0.51%) |
Mar 08, 2019 | 7.810 | 7.880 | 7.740 | 7.790 | 1,160,600 | -0.11(-1.39%) |
Mar 07, 2019 | 7.710 | 8.014 | 7.700 | 7.900 | 1,817,272 | +0.16(+2.07%) |
Mar 06, 2019 | 7.760 | 8.130 | 7.730 | 7.740 | 1,250,605 | -0.01(-0.13%) |
Mar 05, 2019 | 8.000 | 8.130 | 7.750 | 7.750 | 640,943 | -0.31(-3.85%) |
Mar 04, 2019 | 8.160 | 8.468 | 7.930 | 8.060 | 1,199,525 | -0.10(-1.23%) |