Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.430 | 6.430 | 6.090 | 6.210 | 221,700 | -0.33(-5.05%) |
May 30, 2019 | 6.520 | 6.620 | 6.480 | 6.540 | 182,939 | +0.03(+0.46%) |
May 29, 2019 | 6.650 | 6.720 | 6.440 | 6.510 | 371,987 | -0.23(-3.41%) |
May 28, 2019 | 6.790 | 6.890 | 6.590 | 6.740 | 346,762 | -0.09(-1.32%) |
May 24, 2019 | 6.940 | 6.940 | 6.780 | 6.830 | 496,200 | -0.04(-0.58%) |
May 23, 2019 | 6.990 | 6.990 | 6.800 | 6.870 | 211,866 | -0.21(-2.97%) |
May 22, 2019 | 7.060 | 7.180 | 7.060 | 7.080 | 229,159 | -0.01(-0.14%) |
May 21, 2019 | 6.990 | 7.100 | 6.920 | 7.090 | 331,698 | +0.15(+2.16%) |
May 20, 2019 | 7.090 | 7.140 | 6.820 | 6.940 | 186,643 | -0.22(-3.07%) |
May 17, 2019 | 7.490 | 7.560 | 7.130 | 7.160 | 171,600 | -0.42(-5.54%) |
May 16, 2019 | 7.510 | 7.630 | 7.400 | 7.580 | 226,232 | +0.08(+1.07%) |
May 15, 2019 | 7.290 | 7.520 | 7.160 | 7.500 | 261,630 | +0.16(+2.18%) |
May 14, 2019 | 7.460 | 7.540 | 7.250 | 7.340 | 679,043 | -0.12(-1.61%) |
May 13, 2019 | 7.440 | 7.580 | 7.260 | 7.460 | 319,011 | -0.17(-2.23%) |
May 10, 2019 | 7.650 | 7.725 | 7.450 | 7.630 | 427,600 | -0.06(-0.78%) |
May 09, 2019 | 7.960 | 7.972 | 7.540 | 7.690 | 770,098 | -0.31(-3.87%) |
May 08, 2019 | 8.550 | 8.600 | 7.990 | 8.000 | 398,598 | -0.50(-5.88%) |
May 07, 2019 | 8.950 | 8.950 | 8.340 | 8.500 | 393,811 | -0.48(-5.35%) |
May 06, 2019 | 8.840 | 9.040 | 8.790 | 8.980 | 207,268 | -0.11(-1.21%) |
May 03, 2019 | 8.920 | 9.110 | 8.900 | 9.090 | 250,300 | +0.17(+1.91%) |
May 02, 2019 | 8.910 | 9.010 | 8.841 | 8.920 | 146,711 | -0.01(-0.11%) |
May 01, 2019 | 8.970 | 9.110 | 8.800 | 8.930 | 300,176 | +0.01(+0.11%) |
Apr 30, 2019 | 9.140 | 9.200 | 8.770 | 8.920 | 447,458 | -0.23(-2.51%) |
Apr 29, 2019 | 9.060 | 9.280 | 8.966 | 9.150 | 180,745 | +0.12(+1.33%) |
Apr 26, 2019 | 9.260 | 9.353 | 8.921 | 9.030 | 235,500 | -0.28(-3.01%) |
Apr 25, 2019 | 9.430 | 9.507 | 9.260 | 9.310 | 203,685 | -0.23(-2.41%) |
Apr 24, 2019 | 9.600 | 9.650 | 9.400 | 9.540 | 324,579 | -0.07(-0.73%) |
Apr 23, 2019 | 9.530 | 9.770 | 9.470 | 9.610 | 342,507 | +0.11(+1.16%) |
Apr 22, 2019 | 9.230 | 9.540 | 9.170 | 9.500 | 265,074 | +0.26(+2.81%) |
Apr 18, 2019 | 9.200 | 9.470 | 9.140 | 9.240 | 289,200 | +0.04(+0.43%) |
Apr 17, 2019 | 9.190 | 9.350 | 9.180 | 9.200 | 207,260 | +0.02(+0.22%) |
Apr 16, 2019 | 9.070 | 9.320 | 9.010 | 9.180 | 258,109 | +0.16(+1.77%) |
Apr 15, 2019 | 9.150 | 9.220 | 8.920 | 9.020 | 274,309 | -0.14(-1.53%) |
Apr 12, 2019 | 9.050 | 9.220 | 8.910 | 9.160 | 489,800 | +0.19(+2.12%) |
Apr 11, 2019 | 8.570 | 9.000 | 8.450 | 8.970 | 627,459 | +0.46(+5.41%) |
Apr 10, 2019 | 8.380 | 8.550 | 8.310 | 8.510 | 285,221 | +0.14(+1.67%) |
Apr 09, 2019 | 8.500 | 8.540 | 8.360 | 8.370 | 400,586 | -0.15(-1.76%) |
Apr 08, 2019 | 8.500 | 8.610 | 8.370 | 8.520 | 609,330 | +0.02(+0.24%) |
Apr 05, 2019 | 8.540 | 8.590 | 8.410 | 8.500 | 365,100 | +0.08(+0.95%) |
Apr 04, 2019 | 8.250 | 8.580 | 8.250 | 8.420 | 396,965 | +0.18(+2.18%) |
Apr 03, 2019 | 8.170 | 8.410 | 8.150 | 8.240 | 489,009 | +0.19(+2.36%) |
Apr 02, 2019 | 7.820 | 8.220 | 7.760 | 8.050 | 1,047,790 | +0.23(+2.94%) |
Apr 01, 2019 | 7.740 | 7.980 | 7.730 | 7.820 | 225,263 | +0.15(+1.96%) |
Mar 29, 2019 | 7.930 | 8.030 | 7.620 | 7.670 | 146,400 | -0.22(-2.79%) |
Mar 28, 2019 | 7.880 | 8.040 | 7.800 | 7.890 | 141,731 | +0.00(+0.00%) |
Mar 27, 2019 | 7.740 | 7.955 | 7.730 | 7.890 | 189,398 | +0.13(+1.74%) |
Mar 26, 2019 | 7.920 | 7.920 | 7.600 | 7.755 | 223,068 | -0.17(-2.08%) |
Mar 25, 2019 | 7.840 | 7.960 | 7.610 | 7.920 | 259,744 | +0.12(+1.54%) |
Mar 22, 2019 | 8.050 | 8.210 | 7.790 | 7.800 | 220,400 | -0.35(-4.29%) |
Mar 21, 2019 | 8.130 | 8.380 | 8.080 | 8.150 | 215,657 | -0.05(-0.61%) |
Mar 20, 2019 | 8.260 | 8.430 | 8.190 | 8.200 | 363,571 | -0.11(-1.32%) |
Mar 19, 2019 | 8.230 | 8.450 | 8.170 | 8.310 | 292,763 | +0.16(+1.96%) |
Mar 18, 2019 | 8.000 | 8.230 | 7.870 | 8.150 | 314,561 | +0.17(+2.13%) |
Mar 15, 2019 | 8.060 | 8.240 | 7.870 | 7.980 | 518,100 | -0.06(-0.75%) |
Mar 14, 2019 | 8.330 | 8.330 | 7.920 | 8.040 | 312,019 | -0.28(-3.37%) |
Mar 13, 2019 | 8.360 | 8.630 | 8.310 | 8.320 | 211,092 | +0.05(+0.60%) |
Mar 12, 2019 | 8.390 | 8.560 | 8.100 | 8.270 | 437,430 | +0.15(+1.85%) |
Mar 11, 2019 | 7.990 | 8.340 | 7.960 | 8.120 | 164,763 | +0.20(+2.53%) |
Mar 08, 2019 | 7.820 | 8.080 | 7.780 | 7.920 | 122,300 | +0.08(+1.02%) |
Mar 07, 2019 | 7.950 | 8.060 | 7.810 | 7.840 | 132,858 | -0.15(-1.88%) |
Mar 06, 2019 | 8.250 | 8.250 | 7.950 | 7.990 | 118,227 | -0.24(-2.92%) |
Mar 05, 2019 | 8.330 | 8.420 | 8.230 | 8.230 | 265,328 | -0.09(-1.08%) |
Mar 04, 2019 | 8.370 | 8.600 | 8.260 | 8.320 | 105,328 | +0.01(+0.12%) |