Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.830 | 5.850 | 5.670 | 5.670 | 93,600 | -0.18(-3.08%) |
May 30, 2019 | 6.040 | 6.070 | 5.790 | 5.850 | 97,508 | -0.16(-2.66%) |
May 29, 2019 | 5.950 | 6.080 | 5.770 | 6.010 | 243,708 | +0.00(+0.00%) |
May 28, 2019 | 6.110 | 6.200 | 5.960 | 6.010 | 126,811 | -0.10(-1.64%) |
May 24, 2019 | 6.140 | 6.140 | 6.020 | 6.110 | 71,000 | +0.02(+0.33%) |
May 23, 2019 | 6.280 | 6.310 | 6.070 | 6.090 | 139,928 | -0.29(-4.55%) |
May 22, 2019 | 6.550 | 6.609 | 6.360 | 6.380 | 74,386 | -0.16(-2.45%) |
May 21, 2019 | 6.310 | 6.565 | 6.310 | 6.540 | 97,043 | +0.25(+3.97%) |
May 20, 2019 | 6.600 | 6.620 | 6.250 | 6.290 | 180,659 | -0.38(-5.70%) |
May 17, 2019 | 6.820 | 6.870 | 6.660 | 6.670 | 103,900 | -0.23(-3.33%) |
May 16, 2019 | 7.050 | 7.055 | 6.850 | 6.900 | 79,553 | -0.11(-1.57%) |
May 15, 2019 | 6.900 | 7.112 | 6.900 | 7.010 | 127,383 | +0.06(+0.86%) |
May 14, 2019 | 7.050 | 7.060 | 6.860 | 6.950 | 104,313 | -0.10(-1.42%) |
May 13, 2019 | 7.230 | 7.240 | 7.040 | 7.050 | 98,603 | -0.35(-4.73%) |
May 10, 2019 | 7.230 | 7.420 | 7.060 | 7.400 | 296,000 | +0.15(+2.07%) |
May 09, 2019 | 7.120 | 7.291 | 7.070 | 7.250 | 73,189 | -0.01(-0.14%) |
May 08, 2019 | 7.420 | 7.440 | 7.250 | 7.260 | 204,203 | -0.16(-2.16%) |
May 07, 2019 | 7.440 | 7.480 | 7.330 | 7.420 | 112,658 | -0.14(-1.85%) |
May 06, 2019 | 7.450 | 7.620 | 7.390 | 7.560 | 90,205 | -0.03(-0.40%) |
May 03, 2019 | 7.220 | 7.600 | 7.220 | 7.590 | 78,000 | +0.37(+5.12%) |
May 02, 2019 | 7.270 | 7.280 | 7.100 | 7.220 | 356,035 | -0.05(-0.69%) |
May 01, 2019 | 7.400 | 7.460 | 7.220 | 7.270 | 131,372 | -0.13(-1.76%) |
Apr 30, 2019 | 7.520 | 7.570 | 7.360 | 7.400 | 239,645 | -0.13(-1.73%) |
Apr 29, 2019 | 7.430 | 7.570 | 7.380 | 7.530 | 106,050 | +0.15(+2.03%) |
Apr 26, 2019 | 7.130 | 7.410 | 7.020 | 7.380 | 91,500 | +0.27(+3.80%) |
Apr 25, 2019 | 7.230 | 7.330 | 7.090 | 7.110 | 158,565 | -0.19(-2.60%) |
Apr 24, 2019 | 7.470 | 7.480 | 7.300 | 7.300 | 144,632 | -0.20(-2.67%) |
Apr 23, 2019 | 7.490 | 7.610 | 7.410 | 7.500 | 106,656 | +0.08(+1.08%) |
Apr 22, 2019 | 7.550 | 7.560 | 7.390 | 7.420 | 70,542 | -0.14(-1.85%) |
Apr 18, 2019 | 7.620 | 7.730 | 7.500 | 7.560 | 89,500 | -0.12(-1.56%) |
Apr 17, 2019 | 7.500 | 7.730 | 7.480 | 7.680 | 131,508 | +0.23(+3.09%) |
Apr 16, 2019 | 7.480 | 7.630 | 7.420 | 7.450 | 129,766 | -0.01(-0.13%) |
Apr 15, 2019 | 7.430 | 7.540 | 7.370 | 7.460 | 106,309 | +0.02(+0.27%) |
Apr 12, 2019 | 7.490 | 7.550 | 7.360 | 7.440 | 113,500 | +0.03(+0.40%) |
Apr 11, 2019 | 7.490 | 7.500 | 7.370 | 7.410 | 62,419 | -0.09(-1.20%) |
Apr 10, 2019 | 7.400 | 7.520 | 7.320 | 7.500 | 131,624 | +0.10(+1.35%) |
Apr 09, 2019 | 7.590 | 7.590 | 7.390 | 7.400 | 275,802 | -0.21(-2.76%) |
Apr 08, 2019 | 7.590 | 7.650 | 7.500 | 7.610 | 75,643 | +0.01(+0.13%) |
Apr 05, 2019 | 7.440 | 7.640 | 7.425 | 7.600 | 219,900 | +0.16(+2.15%) |
Apr 04, 2019 | 7.450 | 7.670 | 7.370 | 7.440 | 249,357 | -0.01(-0.13%) |
Apr 03, 2019 | 7.480 | 7.530 | 7.130 | 7.450 | 332,434 | +0.03(+0.40%) |
Apr 02, 2019 | 7.220 | 7.470 | 7.220 | 7.420 | 174,720 | +0.17(+2.34%) |
Apr 01, 2019 | 7.050 | 7.400 | 6.960 | 7.250 | 293,593 | +0.23(+3.28%) |
Mar 29, 2019 | 7.310 | 7.330 | 6.760 | 7.020 | 855,400 | -0.24(-3.31%) |
Mar 28, 2019 | 7.170 | 7.600 | 7.170 | 7.260 | 426,928 | +0.08(+1.11%) |
Mar 27, 2019 | 6.640 | 7.290 | 6.321 | 7.180 | 374,951 | -0.17(-2.31%) |
Mar 26, 2019 | 7.280 | 7.380 | 7.200 | 7.350 | 101,338 | +0.08(+1.10%) |
Mar 25, 2019 | 7.490 | 7.580 | 7.180 | 7.270 | 151,408 | -0.25(-3.32%) |
Mar 22, 2019 | 7.720 | 7.790 | 7.500 | 7.520 | 203,800 | -0.26(-3.34%) |
Mar 21, 2019 | 7.610 | 7.910 | 7.610 | 7.780 | 141,844 | +0.16(+2.10%) |
Mar 20, 2019 | 7.600 | 7.740 | 7.500 | 7.620 | 124,807 | +0.02(+0.26%) |
Mar 19, 2019 | 7.620 | 7.690 | 7.550 | 7.600 | 103,431 | +0.00(+0.00%) |
Mar 18, 2019 | 7.660 | 7.660 | 7.460 | 7.600 | 86,099 | +0.10(+1.33%) |
Mar 15, 2019 | 7.600 | 7.720 | 7.440 | 7.500 | 335,900 | -0.06(-0.79%) |
Mar 14, 2019 | 7.760 | 7.800 | 7.550 | 7.560 | 99,090 | -0.22(-2.83%) |
Mar 13, 2019 | 8.030 | 8.040 | 7.780 | 7.780 | 70,779 | -0.21(-2.63%) |
Mar 12, 2019 | 8.110 | 8.130 | 7.900 | 7.990 | 80,612 | -0.10(-1.24%) |
Mar 11, 2019 | 7.930 | 8.150 | 7.880 | 8.090 | 148,369 | +0.18(+2.28%) |
Mar 08, 2019 | 8.150 | 8.150 | 7.830 | 7.910 | 127,900 | -0.28(-3.42%) |
Mar 07, 2019 | 8.310 | 8.340 | 8.090 | 8.190 | 98,603 | -0.11(-1.33%) |
Mar 06, 2019 | 8.480 | 8.500 | 8.240 | 8.300 | 151,984 | -0.16(-1.89%) |
Mar 05, 2019 | 8.390 | 8.520 | 8.390 | 8.460 | 107,734 | +0.06(+0.71%) |
Mar 04, 2019 | 8.290 | 8.425 | 8.260 | 8.400 | 257,744 | +0.09(+1.08%) |