Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.560 | 6.790 | 6.510 | 6.620 | 30,100 | +0.08(+1.22%) |
May 30, 2019 | 6.520 | 6.740 | 6.500 | 6.540 | 80,238 | -0.12(-1.80%) |
May 29, 2019 | 6.620 | 6.850 | 6.600 | 6.660 | 47,706 | -0.11(-1.62%) |
May 28, 2019 | 7.110 | 7.110 | 6.660 | 6.770 | 50,263 | -0.33(-4.65%) |
May 24, 2019 | 7.000 | 7.180 | 6.820 | 7.100 | 65,400 | -0.10(-1.39%) |
May 23, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 38,783 | -0.20(-2.70%) |
May 22, 2019 | 7.460 | 7.590 | 7.350 | 7.400 | 47,173 | -0.03(-0.40%) |
May 21, 2019 | 7.680 | 7.680 | 7.400 | 7.430 | 45,426 | -0.09(-1.20%) |
May 20, 2019 | 7.400 | 7.680 | 7.310 | 7.520 | 42,191 | +0.04(+0.53%) |
May 17, 2019 | 7.400 | 7.840 | 7.400 | 7.480 | 50,200 | -0.09(-1.19%) |
May 16, 2019 | 7.700 | 7.990 | 7.490 | 7.570 | 56,858 | -0.01(-0.13%) |
May 15, 2019 | 7.450 | 7.770 | 7.400 | 7.580 | 43,266 | +0.03(+0.40%) |
May 14, 2019 | 7.249 | 7.705 | 7.221 | 7.550 | 52,805 | +0.40(+5.59%) |
May 13, 2019 | 7.300 | 7.370 | 7.150 | 7.150 | 52,376 | -0.30(-4.03%) |
May 10, 2019 | 7.350 | 7.650 | 7.350 | 7.450 | 50,800 | +0.06(+0.81%) |
May 09, 2019 | 7.550 | 7.698 | 7.320 | 7.390 | 124,042 | -0.18(-2.38%) |
May 08, 2019 | 7.580 | 7.770 | 7.570 | 7.570 | 57,190 | -0.14(-1.82%) |
May 07, 2019 | 7.960 | 8.090 | 7.640 | 7.710 | 85,116 | -0.25(-3.14%) |
May 06, 2019 | 7.800 | 8.150 | 7.748 | 7.960 | 70,532 | -0.04(-0.50%) |
May 03, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 17,000 | -0.04(-0.50%) |
May 02, 2019 | 7.850 | 8.120 | 7.850 | 8.040 | 50,154 | +0.13(+1.64%) |
May 01, 2019 | 7.800 | 8.095 | 7.800 | 7.910 | 49,351 | +0.09(+1.15%) |
Apr 30, 2019 | 8.050 | 8.050 | 7.820 | 7.820 | 64,223 | -0.22(-2.74%) |
Apr 29, 2019 | 8.160 | 8.230 | 8.000 | 8.040 | 58,959 | -0.12(-1.47%) |
Apr 26, 2019 | 8.000 | 8.160 | 7.990 | 8.160 | 36,200 | +0.11(+1.37%) |
Apr 25, 2019 | 7.920 | 8.130 | 7.920 | 8.050 | 102,450 | +0.04(+0.50%) |
Apr 24, 2019 | 8.020 | 8.150 | 7.990 | 8.010 | 142,232 | +0.01(+0.12%) |
Apr 23, 2019 | 8.020 | 8.270 | 7.820 | 8.000 | 131,917 | -0.03(-0.37%) |
Apr 22, 2019 | 7.900 | 8.030 | 7.765 | 8.030 | 83,405 | +0.13(+1.65%) |
Apr 18, 2019 | 7.920 | 8.060 | 7.720 | 7.900 | 110,400 | +0.13(+1.67%) |
Apr 17, 2019 | 7.740 | 7.910 | 7.390 | 7.770 | 264,917 | +0.06(+0.78%) |
Apr 16, 2019 | 7.450 | 7.870 | 7.415 | 7.710 | 155,531 | +0.26(+3.49%) |
Apr 15, 2019 | 7.650 | 7.810 | 7.440 | 7.450 | 97,608 | -0.21(-2.74%) |
Apr 12, 2019 | 7.420 | 7.770 | 7.420 | 7.660 | 88,000 | +0.24(+3.23%) |
Apr 11, 2019 | 7.370 | 7.630 | 7.370 | 7.420 | 103,047 | +0.03(+0.41%) |
Apr 10, 2019 | 7.420 | 7.540 | 7.294 | 7.390 | 86,249 | +0.06(+0.82%) |
Apr 09, 2019 | 7.320 | 7.620 | 7.250 | 7.330 | 91,752 | +0.06(+0.83%) |
Apr 08, 2019 | 6.960 | 7.470 | 6.960 | 7.270 | 152,691 | +0.19(+2.68%) |
Apr 05, 2019 | 6.690 | 7.235 | 6.660 | 7.080 | 187,300 | +0.48(+7.27%) |
Apr 04, 2019 | 6.620 | 6.690 | 6.550 | 6.600 | 119,844 | -0.02(-0.30%) |
Apr 03, 2019 | 6.660 | 6.790 | 6.600 | 6.620 | 134,928 | -0.03(-0.45%) |
Apr 02, 2019 | 6.520 | 6.840 | 6.520 | 6.650 | 152,008 | +0.11(+1.68%) |
Apr 01, 2019 | 6.590 | 6.760 | 6.410 | 6.540 | 270,056 | -0.06(-0.91%) |
Mar 29, 2019 | 6.680 | 6.950 | 6.570 | 6.600 | 199,300 | -0.07(-1.05%) |
Mar 28, 2019 | 6.530 | 6.890 | 6.410 | 6.670 | 181,830 | -0.17(-2.49%) |
Mar 27, 2019 | 6.680 | 7.050 | 6.680 | 6.840 | 129,361 | +0.16(+2.40%) |
Mar 26, 2019 | 6.790 | 6.930 | 6.630 | 6.680 | 134,162 | -0.14(-2.05%) |
Mar 25, 2019 | 7.110 | 7.238 | 6.810 | 6.820 | 176,534 | -0.29(-4.08%) |
Mar 22, 2019 | 7.600 | 7.670 | 7.100 | 7.110 | 211,600 | -0.83(-10.45%) |
Mar 21, 2019 | 7.890 | 8.180 | 7.250 | 7.940 | 379,896 | +0.02(+0.25%) |
Mar 20, 2019 | 8.170 | 8.170 | 7.900 | 7.920 | 103,260 | -0.24(-2.94%) |
Mar 19, 2019 | 8.220 | 8.360 | 8.110 | 8.160 | 152,379 | +0.04(+0.49%) |
Mar 18, 2019 | 8.210 | 8.370 | 8.060 | 8.120 | 73,519 | +0.01(+0.12%) |
Mar 15, 2019 | 8.150 | 8.290 | 8.090 | 8.110 | 102,200 | +0.00(+0.00%) |
Mar 14, 2019 | 8.110 | 8.200 | 8.010 | 8.110 | 65,900 | -0.04(-0.49%) |
Mar 13, 2019 | 8.400 | 8.500 | 8.110 | 8.150 | 84,758 | -0.32(-3.78%) |
Mar 12, 2019 | 8.360 | 8.600 | 8.295 | 8.470 | 96,111 | +0.19(+2.29%) |
Mar 11, 2019 | 8.120 | 8.440 | 8.060 | 8.280 | 186,541 | +0.18(+2.22%) |
Mar 08, 2019 | 8.000 | 8.170 | 7.920 | 8.100 | 110,000 | -0.09(-1.10%) |
Mar 07, 2019 | 8.310 | 8.400 | 8.000 | 8.190 | 155,213 | -0.17(-2.03%) |
Mar 06, 2019 | 8.300 | 8.800 | 8.230 | 8.360 | 376,515 | +0.16(+1.95%) |
Mar 05, 2019 | 8.060 | 8.580 | 8.020 | 8.200 | 371,569 | +0.21(+2.63%) |
Mar 04, 2019 | 8.320 | 8.390 | 7.930 | 7.990 | 195,863 | -0.16(-1.96%) |