Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.360 | 4.390 | 4.300 | 4.300 | 2,400 | +0.00(+0.00%) |
May 30, 2019 | 4.350 | 4.390 | 4.300 | 4.300 | 22,136 | -0.10(-2.27%) |
May 29, 2019 | 4.530 | 4.569 | 4.360 | 4.400 | 11,434 | -0.12(-2.65%) |
May 28, 2019 | 4.860 | 4.860 | 4.520 | 4.520 | 5,213 | -0.34(-7.00%) |
May 24, 2019 | 4.587 | 4.860 | 4.587 | 4.860 | 2,100 | +0.27(+5.88%) |
May 23, 2019 | 4.480 | 4.708 | 4.480 | 4.590 | 1,578 | +0.06(+1.32%) |
May 22, 2019 | 4.600 | 4.610 | 4.480 | 4.530 | 23,255 | -0.14(-3.00%) |
May 21, 2019 | 4.620 | 4.764 | 4.590 | 4.670 | 11,967 | +0.08(+1.74%) |
May 20, 2019 | 4.650 | 4.785 | 4.582 | 4.590 | 21,285 | -0.06(-1.29%) |
May 17, 2019 | 4.800 | 4.800 | 4.390 | 4.650 | 106,400 | -0.21(-4.32%) |
May 16, 2019 | 4.850 | 4.900 | 4.770 | 4.860 | 37,571 | -0.04(-0.82%) |
May 15, 2019 | 5.000 | 5.040 | 4.770 | 4.900 | 99,352 | -0.09(-1.80%) |
May 14, 2019 | 5.140 | 5.165 | 4.860 | 4.990 | 29,946 | -0.20(-3.85%) |
May 13, 2019 | 5.460 | 5.460 | 5.060 | 5.190 | 10,533 | -0.15(-2.81%) |
May 10, 2019 | 6.490 | 6.490 | 5.155 | 5.340 | 52,500 | -1.73(-24.47%) |
May 09, 2019 | 7.300 | 7.340 | 7.060 | 7.070 | 18,448 | -0.30(-4.07%) |
May 08, 2019 | 7.380 | 7.380 | 7.370 | 7.370 | 438 | -0.02(-0.27%) |
May 07, 2019 | 7.320 | 7.430 | 7.320 | 7.390 | 4,465 | +0.08(+1.09%) |
May 06, 2019 | 7.220 | 7.450 | 7.150 | 7.310 | 6,527 | -0.04(-0.51%) |
May 03, 2019 | 7.290 | 7.420 | 7.060 | 7.348 | 19,600 | -0.01(-0.17%) |
May 02, 2019 | 7.500 | 7.500 | 7.155 | 7.360 | 4,522 | -0.04(-0.54%) |
May 01, 2019 | 7.453 | 7.454 | 7.220 | 7.400 | 9,183 | +0.12(+1.65%) |
Apr 30, 2019 | 7.322 | 7.350 | 7.161 | 7.280 | 6,298 | -0.08(-1.09%) |
Apr 29, 2019 | 7.500 | 7.500 | 7.350 | 7.360 | 139,084 | +0.01(+0.14%) |
Apr 26, 2019 | 7.470 | 7.570 | 7.340 | 7.350 | 14,800 | -0.22(-2.91%) |
Apr 25, 2019 | 7.520 | 7.590 | 7.320 | 7.570 | 8,354 | +0.13(+1.75%) |
Apr 24, 2019 | 7.650 | 7.720 | 7.440 | 7.440 | 2,731 | -0.19(-2.49%) |
Apr 23, 2019 | 7.490 | 8.140 | 7.350 | 7.630 | 24,022 | +0.16(+2.14%) |
Apr 22, 2019 | 7.450 | 7.490 | 7.200 | 7.470 | 40,066 | +0.07(+0.95%) |
Apr 18, 2019 | 7.500 | 7.570 | 7.380 | 7.400 | 11,400 | -0.07(-0.94%) |
Apr 17, 2019 | 7.550 | 7.660 | 7.450 | 7.470 | 101,882 | -0.04(-0.47%) |
Apr 16, 2019 | 7.590 | 7.630 | 7.260 | 7.505 | 201,893 | -0.12(-1.51%) |
Apr 15, 2019 | 7.650 | 7.790 | 7.544 | 7.620 | 16,835 | -0.03(-0.39%) |
Apr 12, 2019 | 7.760 | 7.780 | 7.610 | 7.650 | 13,400 | -0.05(-0.65%) |
Apr 11, 2019 | 7.800 | 7.800 | 7.700 | 7.700 | 2,461 | +0.00(+0.00%) |
Apr 10, 2019 | 7.801 | 7.881 | 7.700 | 7.700 | 4,949 | +0.00(+0.00%) |
Apr 09, 2019 | 7.900 | 8.050 | 7.700 | 7.700 | 10,397 | -0.31(-3.87%) |
Apr 08, 2019 | 7.700 | 8.010 | 7.620 | 8.010 | 2,379 | +0.41(+5.39%) |
Apr 05, 2019 | 7.730 | 7.740 | 7.600 | 7.600 | 11,900 | -0.20(-2.56%) |
Apr 04, 2019 | 7.682 | 7.800 | 7.682 | 7.800 | 1,893 | +0.04(+0.48%) |
Apr 03, 2019 | 7.750 | 7.850 | 7.750 | 7.763 | 4,582 | +0.01(+0.17%) |
Apr 02, 2019 | 7.590 | 7.750 | 7.570 | 7.750 | 2,673 | +0.00(+0.00%) |
Apr 01, 2019 | 7.640 | 7.750 | 7.640 | 7.750 | 5,279 | +0.25(+3.33%) |
Mar 29, 2019 | 7.510 | 7.540 | 7.470 | 7.500 | 9,900 | +0.03(+0.40%) |
Mar 28, 2019 | 7.500 | 7.500 | 7.300 | 7.470 | 13,256 | -0.07(-0.93%) |
Mar 27, 2019 | 7.310 | 7.560 | 7.300 | 7.540 | 12,070 | +0.05(+0.67%) |
Mar 26, 2019 | 7.510 | 7.710 | 7.170 | 7.490 | 16,546 | -0.03(-0.40%) |
Mar 25, 2019 | 7.250 | 7.520 | 7.180 | 7.520 | 20,663 | -0.06(-0.79%) |
Mar 22, 2019 | 7.636 | 7.636 | 7.450 | 7.580 | 900 | +0.18(+2.43%) |
Mar 21, 2019 | 7.660 | 7.820 | 7.400 | 7.400 | 6,941 | -0.25(-3.27%) |
Mar 20, 2019 | 7.650 | 7.670 | 7.520 | 7.650 | 4,802 | +0.00(+0.00%) |
Mar 19, 2019 | 7.670 | 7.670 | 7.645 | 7.650 | 5,452 | +0.00(+0.00%) |
Mar 18, 2019 | 7.620 | 7.670 | 7.610 | 7.650 | 11,133 | -0.02(-0.26%) |
Mar 15, 2019 | 7.770 | 7.770 | 7.650 | 7.670 | 17,300 | +0.02(+0.26%) |
Mar 14, 2019 | 7.700 | 7.700 | 7.630 | 7.650 | 40,436 | -0.06(-0.75%) |
Mar 13, 2019 | 7.660 | 7.760 | 7.650 | 7.708 | 22,349 | +0.05(+0.63%) |
Mar 12, 2019 | 7.730 | 7.770 | 7.600 | 7.660 | 10,232 | -0.04(-0.52%) |
Mar 11, 2019 | 7.600 | 7.700 | 7.600 | 7.700 | 8,697 | -0.02(-0.31%) |
Mar 08, 2019 | 7.626 | 7.740 | 7.626 | 7.724 | 2,700 | +0.06(+0.74%) |
Mar 07, 2019 | 7.800 | 7.800 | 7.600 | 7.667 | 1,492 | +0.06(+0.82%) |
Mar 06, 2019 | 7.688 | 7.760 | 7.500 | 7.605 | 19,226 | -0.09(-1.11%) |
Mar 05, 2019 | 7.720 | 7.757 | 7.691 | 7.691 | 2,587 | -0.15(-1.90%) |
Mar 04, 2019 | 7.830 | 7.899 | 7.750 | 7.840 | 2,715 | +0.01(+0.13%) |