Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.850 | 6.950 | 6.750 | 6.760 | 896,800 | -0.29(-4.11%) |
May 30, 2019 | 7.150 | 7.240 | 6.890 | 7.050 | 1,261,049 | -0.13(-1.81%) |
May 29, 2019 | 6.900 | 7.230 | 6.870 | 7.180 | 740,456 | +0.13(+1.84%) |
May 28, 2019 | 7.080 | 7.155 | 7.020 | 7.050 | 593,699 | -0.02(-0.28%) |
May 24, 2019 | 7.090 | 7.140 | 6.900 | 7.070 | 598,400 | +0.10(+1.43%) |
May 23, 2019 | 7.090 | 7.170 | 6.860 | 6.970 | 791,190 | -0.33(-4.52%) |
May 22, 2019 | 7.640 | 7.710 | 7.135 | 7.300 | 906,221 | -0.42(-5.44%) |
May 21, 2019 | 7.700 | 7.790 | 7.670 | 7.720 | 1,067,498 | +0.07(+0.92%) |
May 20, 2019 | 7.640 | 7.690 | 7.565 | 7.650 | 771,039 | -0.05(-0.65%) |
May 17, 2019 | 7.880 | 7.930 | 7.680 | 7.700 | 540,800 | -0.30(-3.75%) |
May 16, 2019 | 7.890 | 8.090 | 7.850 | 8.000 | 569,854 | +0.17(+2.17%) |
May 15, 2019 | 7.530 | 7.870 | 7.510 | 7.830 | 590,224 | +0.18(+2.35%) |
May 14, 2019 | 7.450 | 7.720 | 7.390 | 7.650 | 657,290 | +0.27(+3.66%) |
May 13, 2019 | 7.350 | 7.449 | 7.055 | 7.380 | 1,510,537 | -0.05(-0.67%) |
May 10, 2019 | 7.460 | 7.490 | 7.160 | 7.430 | 1,235,000 | -0.05(-0.67%) |
May 09, 2019 | 7.420 | 7.525 | 7.180 | 7.480 | 815,401 | +0.00(+0.00%) |
May 08, 2019 | 7.480 | 7.635 | 7.415 | 7.480 | 1,199,740 | +0.00(+0.00%) |
May 07, 2019 | 7.630 | 7.670 | 7.360 | 7.480 | 907,390 | -0.26(-3.36%) |
May 06, 2019 | 7.700 | 7.800 | 7.620 | 7.740 | 823,388 | -0.12(-1.53%) |
May 03, 2019 | 7.790 | 7.955 | 7.680 | 7.860 | 803,500 | +0.19(+2.48%) |
May 02, 2019 | 7.840 | 7.920 | 7.525 | 7.670 | 1,030,359 | -0.30(-3.76%) |
May 01, 2019 | 7.820 | 8.090 | 7.820 | 7.970 | 2,104,912 | +0.15(+1.92%) |
Apr 30, 2019 | 8.140 | 8.140 | 7.790 | 7.820 | 1,196,339 | -0.24(-2.98%) |
Apr 29, 2019 | 7.880 | 8.080 | 7.800 | 8.060 | 887,249 | +0.17(+2.15%) |
Apr 26, 2019 | 7.660 | 7.915 | 7.510 | 7.890 | 1,737,200 | +0.23(+3.00%) |
Apr 25, 2019 | 8.380 | 8.380 | 7.640 | 7.660 | 1,881,586 | -0.72(-8.59%) |
Apr 24, 2019 | 8.680 | 8.766 | 8.290 | 8.380 | 1,340,747 | -0.20(-2.33%) |
Apr 23, 2019 | 8.370 | 8.800 | 7.710 | 8.580 | 3,349,076 | -0.01(-0.12%) |
Apr 22, 2019 | 8.540 | 8.650 | 8.460 | 8.590 | 1,397,496 | +0.21(+2.51%) |
Apr 18, 2019 | 8.130 | 8.510 | 8.130 | 8.380 | 978,000 | +0.24(+2.95%) |
Apr 17, 2019 | 8.090 | 8.300 | 8.025 | 8.140 | 1,689,784 | +0.07(+0.87%) |
Apr 16, 2019 | 8.110 | 8.110 | 7.900 | 8.070 | 1,578,421 | +0.06(+0.75%) |
Apr 15, 2019 | 7.890 | 8.070 | 7.830 | 8.010 | 779,547 | +0.06(+0.75%) |
Apr 12, 2019 | 8.120 | 8.120 | 7.820 | 7.950 | 1,278,400 | -0.02(-0.25%) |
Apr 11, 2019 | 8.160 | 8.180 | 7.885 | 7.970 | 984,403 | -0.18(-2.21%) |
Apr 10, 2019 | 8.080 | 8.220 | 8.030 | 8.150 | 1,136,597 | +0.07(+0.87%) |
Apr 09, 2019 | 8.250 | 8.290 | 8.060 | 8.080 | 1,052,010 | -0.22(-2.65%) |
Apr 08, 2019 | 8.340 | 8.430 | 8.250 | 8.300 | 1,329,012 | -0.01(-0.12%) |
Apr 05, 2019 | 8.060 | 8.330 | 8.050 | 8.310 | 1,344,600 | +0.29(+3.62%) |
Apr 04, 2019 | 7.920 | 8.030 | 7.780 | 8.020 | 1,119,424 | +0.11(+1.39%) |
Apr 03, 2019 | 8.080 | 8.200 | 7.850 | 7.910 | 707,945 | -0.10(-1.25%) |
Apr 02, 2019 | 8.220 | 8.290 | 7.950 | 8.010 | 851,157 | -0.21(-2.55%) |
Apr 01, 2019 | 8.010 | 8.230 | 7.970 | 8.220 | 1,294,886 | +0.31(+3.92%) |
Mar 29, 2019 | 7.830 | 8.040 | 7.765 | 7.910 | 1,366,300 | +0.20(+2.59%) |
Mar 28, 2019 | 7.550 | 7.745 | 7.500 | 7.710 | 956,026 | +0.11(+1.45%) |
Mar 27, 2019 | 7.670 | 7.762 | 7.530 | 7.600 | 689,077 | -0.12(-1.55%) |
Mar 26, 2019 | 7.650 | 7.840 | 7.630 | 7.720 | 836,176 | +0.17(+2.25%) |
Mar 25, 2019 | 7.530 | 7.640 | 7.430 | 7.550 | 753,677 | +0.01(+0.13%) |
Mar 22, 2019 | 7.960 | 7.960 | 7.410 | 7.540 | 1,795,400 | -0.52(-6.45%) |
Mar 21, 2019 | 7.980 | 8.185 | 7.980 | 8.060 | 887,052 | +0.08(+1.00%) |
Mar 20, 2019 | 7.800 | 8.090 | 7.800 | 7.980 | 1,028,395 | +0.16(+2.05%) |
Mar 19, 2019 | 8.000 | 8.040 | 7.790 | 7.820 | 756,879 | -0.10(-1.26%) |
Mar 18, 2019 | 7.340 | 7.945 | 7.340 | 7.920 | 1,487,712 | +0.52(+7.03%) |
Mar 15, 2019 | 7.790 | 7.930 | 7.350 | 7.400 | 6,434,800 | -0.43(-5.49%) |
Mar 14, 2019 | 7.790 | 7.930 | 7.755 | 7.830 | 1,087,660 | +0.09(+1.16%) |
Mar 13, 2019 | 7.970 | 8.010 | 7.700 | 7.740 | 1,434,846 | -0.10(-1.28%) |
Mar 12, 2019 | 7.590 | 7.895 | 7.575 | 7.840 | 1,559,492 | +0.29(+3.84%) |
Mar 11, 2019 | 7.350 | 7.620 | 7.310 | 7.550 | 1,404,188 | +0.27(+3.71%) |
Mar 08, 2019 | 7.280 | 7.410 | 7.180 | 7.280 | 1,284,200 | -0.12(-1.62%) |
Mar 07, 2019 | 7.320 | 7.450 | 7.290 | 7.400 | 1,137,613 | +0.14(+1.93%) |
Mar 06, 2019 | 7.310 | 7.500 | 7.260 | 7.260 | 1,243,971 | -0.11(-1.49%) |
Mar 05, 2019 | 7.420 | 7.480 | 7.330 | 7.370 | 940,794 | -0.03(-0.41%) |
Mar 04, 2019 | 7.310 | 7.410 | 7.190 | 7.400 | 1,169,365 | +0.16(+2.21%) |