Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.300 | 6.450 | 6.300 | 6.450 | 2,302,814 | +0.14(+2.22%) |
May 30, 2019 | 6.300 | 6.350 | 6.280 | 6.310 | 2,530,358 | +0.01(+0.16%) |
May 29, 2019 | 6.250 | 6.330 | 6.220 | 6.300 | 807,964 | +0.01(+0.16%) |
May 28, 2019 | 6.210 | 6.340 | 6.200 | 6.290 | 3,136,845 | +0.09(+1.45%) |
May 27, 2019 | 6.130 | 6.230 | 6.130 | 6.200 | 476,674 | +0.05(+0.81%) |
May 24, 2019 | 6.350 | 6.390 | 6.130 | 6.150 | 3,782,080 | -0.40(-6.11%) |
May 23, 2019 | 6.570 | 6.600 | 6.490 | 6.550 | 724,927 | -0.06(-0.91%) |
May 22, 2019 | 6.580 | 6.650 | 6.560 | 6.610 | 764,447 | +0.02(+0.30%) |
May 21, 2019 | 6.640 | 6.640 | 6.540 | 6.590 | 709,090 | -0.02(-0.30%) |
May 17, 2019 | 6.610 | 6.610 | 6.610 | 0 | -0.04(-0.60%) | |
May 16, 2019 | 6.710 | 6.740 | 6.570 | 6.650 | 1,482,288 | -0.05(-0.75%) |
May 15, 2019 | 6.590 | 6.710 | 6.550 | 6.700 | 3,291,597 | -1.36(-16.87%) |
May 14, 2019 | 8.000 | 8.090 | 7.980 | 8.060 | 373,152 | +0.09(+1.13%) |
May 13, 2019 | 7.880 | 7.980 | 7.850 | 7.970 | 286,361 | +0.06(+0.76%) |
May 10, 2019 | 7.850 | 7.940 | 7.820 | 7.910 | 186,333 | +0.02(+0.25%) |
May 09, 2019 | 7.940 | 8.010 | 7.800 | 7.890 | 647,156 | -0.12(-1.50%) |
May 08, 2019 | 7.870 | 8.110 | 7.870 | 8.010 | 496,861 | +0.13(+1.65%) |
May 07, 2019 | 7.840 | 7.930 | 7.790 | 7.880 | 369,576 | -0.01(-0.13%) |
May 06, 2019 | 7.780 | 7.970 | 7.690 | 7.890 | 529,457 | +0.04(+0.51%) |
May 03, 2019 | 7.650 | 7.890 | 7.650 | 7.850 | 742,545 | +0.21(+2.75%) |
May 02, 2019 | 7.560 | 7.660 | 7.490 | 7.640 | 329,656 | +0.00(+0.00%) |
May 01, 2019 | 7.610 | 7.680 | 7.560 | 7.640 | 164,876 | +0.02(+0.26%) |
Apr 30, 2019 | 7.550 | 7.720 | 7.530 | 7.620 | 697,342 | +0.03(+0.40%) |
Apr 29, 2019 | 7.740 | 7.740 | 7.580 | 7.590 | 278,765 | -0.16(-2.06%) |
Apr 26, 2019 | 7.720 | 7.750 | 7.640 | 7.750 | 183,719 | +0.04(+0.52%) |
Apr 25, 2019 | 7.770 | 7.780 | 7.680 | 7.710 | 418,069 | -0.05(-0.64%) |
Apr 24, 2019 | 7.600 | 7.820 | 7.590 | 7.760 | 720,496 | +0.15(+1.97%) |
Apr 23, 2019 | 7.540 | 7.660 | 7.510 | 7.610 | 555,210 | +0.07(+0.93%) |
Apr 22, 2019 | 7.700 | 7.700 | 7.520 | 7.540 | 277,031 | -0.16(-2.08%) |
Apr 18, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) | |
Apr 17, 2019 | 7.650 | 7.690 | 7.540 | 7.570 | 382,547 | -0.09(-1.17%) |
Apr 16, 2019 | 7.420 | 7.680 | 7.350 | 7.660 | 597,181 | +0.25(+3.37%) |
Apr 15, 2019 | 7.490 | 7.620 | 7.360 | 7.410 | 465,870 | -0.11(-1.46%) |
Apr 12, 2019 | 7.550 | 7.690 | 7.460 | 7.520 | 657,740 | +0.00(+0.00%) |
Apr 11, 2019 | 7.270 | 7.560 | 7.250 | 7.520 | 1,240,158 | +0.22(+3.01%) |
Apr 10, 2019 | 7.300 | 7.430 | 7.280 | 7.300 | 730,632 | +0.00(+0.00%) |
Apr 09, 2019 | 7.140 | 7.350 | 7.120 | 7.300 | 867,993 | +0.16(+2.24%) |
Apr 08, 2019 | 6.930 | 7.180 | 6.930 | 7.140 | 1,093,293 | +0.31(+4.54%) |
Apr 05, 2019 | 6.650 | 6.870 | 6.650 | 6.830 | 2,266,308 | +0.39(+6.06%) |
Apr 04, 2019 | 6.350 | 6.480 | 6.270 | 6.440 | 747,770 | +0.06(+0.94%) |
Apr 03, 2019 | 6.190 | 6.400 | 6.160 | 6.380 | 521,708 | +0.23(+3.74%) |
Apr 02, 2019 | 6.050 | 6.240 | 6.020 | 6.150 | 779,991 | +0.13(+2.16%) |
Apr 01, 2019 | 5.920 | 6.050 | 5.860 | 6.020 | 298,796 | +0.10(+1.69%) |
Mar 29, 2019 | 5.980 | 5.990 | 5.890 | 5.920 | 278,581 | -0.04(-0.67%) |
Mar 28, 2019 | 5.980 | 6.020 | 5.930 | 5.960 | 116,204 | -0.05(-0.83%) |
Mar 27, 2019 | 5.940 | 6.070 | 5.940 | 6.010 | 326,526 | +0.09(+1.52%) |
Mar 26, 2019 | 5.970 | 6.090 | 5.870 | 5.920 | 396,035 | -0.04(-0.67%) |
Mar 25, 2019 | 5.930 | 6.010 | 5.880 | 5.960 | 239,384 | -0.01(-0.17%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.880 | 5.970 | 309,504 | -0.10(-1.65%) |
Mar 21, 2019 | 6.040 | 6.070 | 5.880 | 6.070 | 590,725 | +0.00(+0.00%) |
Mar 20, 2019 | 6.030 | 6.080 | 6.000 | 6.070 | 285,687 | +0.04(+0.66%) |
Mar 19, 2019 | 5.900 | 6.040 | 5.860 | 6.030 | 265,143 | +0.17(+2.90%) |
Mar 18, 2019 | 5.730 | 5.980 | 5.730 | 5.860 | 455,008 | +0.14(+2.45%) |
Mar 15, 2019 | 5.880 | 5.880 | 5.690 | 5.720 | 4,454,491 | -0.15(-2.56%) |
Mar 14, 2019 | 5.870 | 6.020 | 5.830 | 5.870 | 582,568 | -0.04(-0.68%) |
Mar 13, 2019 | 5.650 | 5.940 | 5.610 | 5.910 | 899,150 | +0.27(+4.79%) |
Mar 12, 2019 | 5.820 | 5.840 | 5.620 | 5.640 | 870,880 | -0.16(-2.76%) |
Mar 11, 2019 | 5.800 | 5.930 | 5.640 | 5.800 | 1,106,866 | -0.03(-0.51%) |
Mar 08, 2019 | 5.730 | 5.880 | 5.710 | 5.830 | 405,425 | +0.09(+1.57%) |
Mar 07, 2019 | 5.940 | 5.960 | 5.720 | 5.740 | 400,296 | -0.21(-3.53%) |
Mar 06, 2019 | 6.050 | 6.090 | 5.940 | 5.950 | 164,296 | -0.10(-1.65%) |
Mar 05, 2019 | 6.000 | 6.090 | 5.940 | 6.050 | 686,408 | +0.04(+0.67%) |
Mar 04, 2019 | 6.080 | 6.090 | 6.000 | 6.010 | 313,577 | -0.07(-1.15%) |