Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.230 | 7.230 | 6.560 | 6.701 | 459,200 | -0.42(-5.88%) |
May 30, 2019 | 7.410 | 7.570 | 7.080 | 7.119 | 147,269 | -0.15(-2.08%) |
May 29, 2019 | 7.575 | 7.760 | 7.142 | 7.270 | 246,253 | -0.33(-4.34%) |
May 28, 2019 | 7.630 | 7.708 | 7.490 | 7.600 | 203,635 | +0.10(+1.33%) |
May 24, 2019 | 7.470 | 7.670 | 7.450 | 7.500 | 182,800 | +0.05(+0.67%) |
May 23, 2019 | 7.580 | 8.020 | 7.370 | 7.450 | 407,812 | -0.19(-2.55%) |
May 22, 2019 | 7.450 | 7.850 | 7.450 | 7.645 | 462,462 | +0.23(+3.17%) |
May 21, 2019 | 7.890 | 7.890 | 7.370 | 7.410 | 147,243 | -0.20(-2.63%) |
May 20, 2019 | 7.550 | 7.820 | 7.360 | 7.610 | 166,656 | +0.02(+0.32%) |
May 17, 2019 | 7.480 | 7.776 | 7.187 | 7.585 | 234,500 | +0.13(+1.76%) |
May 16, 2019 | 7.610 | 7.720 | 7.244 | 7.454 | 243,488 | +0.00(+0.06%) |
May 15, 2019 | 8.025 | 8.070 | 7.450 | 7.450 | 285,443 | -0.38(-4.79%) |
May 14, 2019 | 7.725 | 7.970 | 7.560 | 7.825 | 352,892 | +0.29(+3.78%) |
May 13, 2019 | 8.000 | 8.000 | 7.500 | 7.540 | 445,692 | -0.46(-5.73%) |
May 10, 2019 | 8.156 | 8.250 | 7.931 | 7.998 | 280,300 | -0.05(-0.60%) |
May 09, 2019 | 8.120 | 8.290 | 7.992 | 8.046 | 325,253 | -0.15(-1.88%) |
May 08, 2019 | 8.500 | 8.500 | 8.140 | 8.200 | 314,308 | +0.11(+1.36%) |
May 07, 2019 | 8.204 | 8.453 | 7.803 | 8.090 | 620,413 | -0.09(-1.10%) |
May 06, 2019 | 7.870 | 8.450 | 7.850 | 8.180 | 276,738 | -0.04(-0.49%) |
May 03, 2019 | 8.188 | 8.500 | 8.045 | 8.220 | 284,400 | -0.07(-0.84%) |
May 02, 2019 | 9.115 | 9.125 | 7.863 | 8.290 | 617,306 | -0.46(-5.26%) |
May 01, 2019 | 8.660 | 8.890 | 8.570 | 8.750 | 274,936 | +0.03(+0.34%) |
Apr 30, 2019 | 9.003 | 9.210 | 8.640 | 8.720 | 360,729 | -0.38(-4.18%) |
Apr 29, 2019 | 9.328 | 9.700 | 9.100 | 9.100 | 272,827 | -0.23(-2.42%) |
Apr 26, 2019 | 9.680 | 9.680 | 9.247 | 9.326 | 217,200 | -0.07(-0.79%) |
Apr 25, 2019 | 9.899 | 10.12 | 9.400 | 9.400 | 379,991 | -0.60(-6.00%) |
Apr 24, 2019 | 10.20 | 10.40 | 9.850 | 10.000 | 332,712 | -0.07(-0.70%) |
Apr 23, 2019 | 9.757 | 10.27 | 9.605 | 10.07 | 587,914 | +0.50(+5.22%) |
Apr 22, 2019 | 9.370 | 9.621 | 9.120 | 9.570 | 548,451 | +0.42(+4.59%) |
Apr 18, 2019 | 9.835 | 9.880 | 9.074 | 9.150 | 703,500 | +0.22(+2.49%) |
Apr 17, 2019 | 8.390 | 9.015 | 7.999 | 8.927 | 390,919 | +0.78(+9.54%) |
Apr 16, 2019 | 8.306 | 8.480 | 7.863 | 8.150 | 668,904 | -0.27(-3.21%) |
Apr 15, 2019 | 8.609 | 8.810 | 8.339 | 8.420 | 270,435 | -0.29(-3.33%) |
Apr 12, 2019 | 8.701 | 8.922 | 8.587 | 8.710 | 244,100 | +0.05(+0.53%) |
Apr 11, 2019 | 9.043 | 9.162 | 8.352 | 8.664 | 642,929 | -0.57(-6.19%) |
Apr 10, 2019 | 8.996 | 9.276 | 8.870 | 9.236 | 355,621 | +0.41(+4.67%) |
Apr 09, 2019 | 9.290 | 9.355 | 8.500 | 8.824 | 648,965 | -0.33(-3.64%) |
Apr 08, 2019 | 9.883 | 10.04 | 9.115 | 9.157 | 563,668 | -0.65(-6.66%) |
Apr 05, 2019 | 10.04 | 10.48 | 9.600 | 9.810 | 783,700 | -0.43(-4.18%) |
Apr 04, 2019 | 10.64 | 10.85 | 10.22 | 10.24 | 432,697 | -0.11(-1.05%) |
Apr 03, 2019 | 10.17 | 10.59 | 10.05 | 10.35 | 335,418 | +0.24(+2.34%) |
Apr 02, 2019 | 10.39 | 10.80 | 10.02 | 10.11 | 307,195 | -0.16(-1.56%) |
Apr 01, 2019 | 9.960 | 10.49 | 9.630 | 10.27 | 516,491 | +0.69(+7.16%) |
Mar 29, 2019 | 9.540 | 9.679 | 9.274 | 9.585 | 231,600 | +0.17(+1.85%) |
Mar 28, 2019 | 9.530 | 9.740 | 9.020 | 9.410 | 235,322 | -0.09(-0.94%) |
Mar 27, 2019 | 9.177 | 9.727 | 8.800 | 9.500 | 433,699 | -0.01(-0.11%) |
Mar 26, 2019 | 9.700 | 10.10 | 9.250 | 9.510 | 360,414 | +0.01(+0.11%) |
Mar 25, 2019 | 9.940 | 10.29 | 9.493 | 9.500 | 605,277 | -0.21(-2.16%) |
Mar 22, 2019 | 9.378 | 9.750 | 8.781 | 9.710 | 606,900 | +0.45(+4.88%) |
Mar 21, 2019 | 8.812 | 9.670 | 8.812 | 9.258 | 505,894 | +0.44(+4.93%) |
Mar 20, 2019 | 8.734 | 8.850 | 8.220 | 8.823 | 550,278 | +0.07(+0.84%) |
Mar 19, 2019 | 8.750 | 9.613 | 8.750 | 8.750 | 1,274,914 | -0.21(-2.31%) |
Mar 18, 2019 | 8.286 | 9.500 | 8.219 | 8.956 | 1,454,175 | +0.75(+9.14%) |
Mar 15, 2019 | 7.944 | 8.304 | 7.845 | 8.207 | 620,100 | +0.36(+4.57%) |
Mar 14, 2019 | 7.750 | 8.030 | 7.730 | 7.848 | 594,768 | +0.21(+2.79%) |
Mar 13, 2019 | 7.422 | 7.680 | 7.350 | 7.635 | 502,575 | +0.40(+5.50%) |
Mar 12, 2019 | 7.470 | 7.730 | 7.200 | 7.237 | 1,083,118 | +0.09(+1.22%) |
Mar 11, 2019 | 7.087 | 9.470 | 6.911 | 7.150 | 540,156 | +0.78(+12.19%) |
Mar 08, 2019 | 5.880 | 6.443 | 5.806 | 6.373 | 284,800 | +0.38(+6.39%) |
Mar 07, 2019 | 6.714 | 6.824 | 5.944 | 5.990 | 277,716 | -0.82(-12.00%) |
Mar 06, 2019 | 7.098 | 7.112 | 6.700 | 6.807 | 115,570 | -0.45(-6.24%) |
Mar 05, 2019 | 6.775 | 7.260 | 6.600 | 7.260 | 86,729 | +0.46(+6.72%) |
Mar 04, 2019 | 7.195 | 7.220 | 6.610 | 6.803 | 200,249 | -0.45(-6.25%) |