Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.900 | 5.000 | 4.700 | 4.800 | 3,160 | -0.20(-4.00%) |
May 30, 2019 | 5.100 | 5.201 | 4.950 | 5.000 | 5,223 | +0.04(+0.70%) |
May 29, 2019 | 5.500 | 5.527 | 4.901 | 4.965 | 7,076 | -0.14(-2.67%) |
May 28, 2019 | 5.300 | 5.300 | 5.051 | 5.101 | 4,221 | -0.10(-1.90%) |
May 24, 2019 | 5.500 | 5.504 | 5.000 | 5.200 | 10,780 | -0.14(-2.66%) |
May 23, 2019 | 5.460 | 5.527 | 5.300 | 5.342 | 4,907 | -0.16(-2.87%) |
May 22, 2019 | 5.800 | 5.800 | 5.300 | 5.500 | 8,847 | -0.20(-3.51%) |
May 21, 2019 | 5.800 | 5.800 | 5.500 | 5.700 | 11,111 | -0.05(-0.87%) |
May 20, 2019 | 6.200 | 6.266 | 5.700 | 5.750 | 4,950 | -0.21(-3.46%) |
May 17, 2019 | 6.800 | 6.800 | 5.800 | 5.956 | 30,630 | -0.63(-9.61%) |
May 16, 2019 | 6.600 | 6.800 | 6.500 | 6.589 | 19,162 | -0.01(-0.17%) |
May 15, 2019 | 6.900 | 6.900 | 6.506 | 6.600 | 15,793 | -0.18(-2.67%) |
May 14, 2019 | 6.833 | 7.036 | 6.720 | 6.781 | 3,724 | +0.08(+1.21%) |
May 13, 2019 | 6.900 | 7.000 | 6.700 | 6.700 | 10,405 | -0.13(-1.90%) |
May 10, 2019 | 7.000 | 7.000 | 6.800 | 6.830 | 6,810 | -0.08(-1.11%) |
May 09, 2019 | 7.219 | 7.219 | 6.800 | 6.907 | 7,772 | -0.29(-4.07%) |
May 08, 2019 | 7.400 | 7.400 | 7.000 | 7.200 | 6,326 | -0.10(-1.37%) |
May 07, 2019 | 7.350 | 7.350 | 7.100 | 7.300 | 3,571 | -0.05(-0.65%) |
May 06, 2019 | 7.500 | 7.500 | 7.100 | 7.348 | 9,058 | +0.15(+2.04%) |
May 03, 2019 | 7.450 | 7.450 | 7.120 | 7.201 | 3,290 | +0.01(+0.10%) |
May 02, 2019 | 7.496 | 7.499 | 7.000 | 7.194 | 9,574 | -0.11(-1.48%) |
May 01, 2019 | 7.500 | 7.500 | 7.108 | 7.302 | 6,552 | +0.00(+0.03%) |
Apr 30, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 35,639 | +0.00(+0.00%) |
Apr 29, 2019 | 7.600 | 7.600 | 7.200 | 7.300 | 10,728 | -0.20(-2.67%) |
Apr 26, 2019 | 7.500 | 7.699 | 7.499 | 7.500 | 2,490 | -0.04(-0.52%) |
Apr 25, 2019 | 7.899 | 7.899 | 7.401 | 7.539 | 1,382 | -0.06(-0.74%) |
Apr 24, 2019 | 7.800 | 7.800 | 7.400 | 7.595 | 4,282 | -0.21(-2.63%) |
Apr 23, 2019 | 7.600 | 7.800 | 7.100 | 7.800 | 6,828 | +0.48(+6.54%) |
Apr 22, 2019 | 7.400 | 7.500 | 7.250 | 7.321 | 5,574 | +0.32(+4.59%) |
Apr 18, 2019 | 7.300 | 7.499 | 7.000 | 7.000 | 10,530 | -0.30(-4.11%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.120 | 7.300 | 6,235 | -0.08(-1.02%) |
Apr 16, 2019 | 7.600 | 7.600 | 7.201 | 7.375 | 5,529 | -0.05(-0.65%) |
Apr 15, 2019 | 7.600 | 7.600 | 7.300 | 7.423 | 2,588 | +0.02(+0.30%) |
Apr 12, 2019 | 7.200 | 7.401 | 7.200 | 7.401 | 2,970 | +0.19(+2.62%) |
Apr 11, 2019 | 7.700 | 7.700 | 7.110 | 7.212 | 6,250 | -0.34(-4.48%) |
Apr 10, 2019 | 7.510 | 7.815 | 7.500 | 7.550 | 4,168 | -0.35(-4.43%) |
Apr 09, 2019 | 7.500 | 7.900 | 7.000 | 7.900 | 4,723 | +0.20(+2.60%) |
Apr 08, 2019 | 8.000 | 8.000 | 7.501 | 7.700 | 4,450 | +0.02(+0.31%) |
Apr 05, 2019 | 7.800 | 7.848 | 7.502 | 7.676 | 5,080 | +0.01(+0.12%) |
Apr 04, 2019 | 7.600 | 7.849 | 7.400 | 7.667 | 10,354 | -0.23(-2.95%) |
Apr 03, 2019 | 7.500 | 7.900 | 7.500 | 7.900 | 12,888 | +0.00(+0.00%) |
Apr 02, 2019 | 8.000 | 8.100 | 7.500 | 7.900 | 29,148 | +0.70(+9.72%) |
Apr 01, 2019 | 7.400 | 7.400 | 7.100 | 7.200 | 13,714 | +0.10(+1.42%) |
Mar 29, 2019 | 6.960 | 7.200 | 6.801 | 7.099 | 7,560 | +0.31(+4.57%) |
Mar 28, 2019 | 7.400 | 7.400 | 6.700 | 6.789 | 13,649 | -0.23(-3.29%) |
Mar 27, 2019 | 7.281 | 7.281 | 6.900 | 7.020 | 8,843 | +0.01(+0.14%) |
Mar 26, 2019 | 7.398 | 7.398 | 7.000 | 7.010 | 22,987 | -0.22(-3.04%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.200 | 7.230 | 12,164 | -0.22(-3.02%) |
Mar 22, 2019 | 7.500 | 7.739 | 7.400 | 7.455 | 3,610 | -0.25(-3.18%) |
Mar 21, 2019 | 7.800 | 7.883 | 7.400 | 7.700 | 6,209 | +0.10(+1.34%) |
Mar 20, 2019 | 7.511 | 7.600 | 7.500 | 7.598 | 7,025 | -0.00(-0.03%) |
Mar 19, 2019 | 8.000 | 8.000 | 7.435 | 7.600 | 9,061 | +0.10(+1.33%) |
Mar 18, 2019 | 7.600 | 7.700 | 7.300 | 7.500 | 21,290 | +0.00(+0.00%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.095 | 7.500 | 55,340 | +0.20(+2.74%) |
Mar 14, 2019 | 8.700 | 8.800 | 6.700 | 7.300 | 113,179 | -1.21(-14.22%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.352 | 8.510 | 23,824 | +0.14(+1.65%) |
Mar 12, 2019 | 8.200 | 8.487 | 8.120 | 8.372 | 26,803 | +0.12(+1.42%) |
Mar 11, 2019 | 8.300 | 8.500 | 8.100 | 8.255 | 11,799 | -0.13(-1.56%) |
Mar 08, 2019 | 8.150 | 8.386 | 8.000 | 8.386 | 17,600 | +0.19(+2.27%) |
Mar 07, 2019 | 8.354 | 8.445 | 8.000 | 8.200 | 40,682 | -0.11(-1.36%) |
Mar 06, 2019 | 8.300 | 8.500 | 8.101 | 8.313 | 19,049 | -0.04(-0.44%) |
Mar 05, 2019 | 8.300 | 8.400 | 8.200 | 8.350 | 8,285 | +0.05(+0.60%) |
Mar 04, 2019 | 8.200 | 8.400 | 8.200 | 8.300 | 18,239 | -0.10(-1.19%) |