Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.940 | 7.000 | 6.510 | 6.600 | 446,400 | -0.39(-5.58%) |
May 30, 2019 | 6.810 | 7.380 | 6.695 | 6.990 | 480,227 | +0.10(+1.45%) |
May 29, 2019 | 7.040 | 7.040 | 6.600 | 6.890 | 257,474 | -0.14(-1.99%) |
May 28, 2019 | 7.190 | 7.280 | 7.000 | 7.030 | 268,082 | -0.16(-2.23%) |
May 24, 2019 | 7.530 | 7.650 | 7.000 | 7.190 | 396,800 | -0.33(-4.39%) |
May 23, 2019 | 7.380 | 7.620 | 7.170 | 7.520 | 232,168 | +0.02(+0.27%) |
May 22, 2019 | 7.720 | 7.740 | 7.000 | 7.500 | 473,072 | -0.20(-2.60%) |
May 21, 2019 | 7.450 | 7.900 | 7.220 | 7.700 | 176,750 | +0.32(+4.34%) |
May 20, 2019 | 7.550 | 7.880 | 7.160 | 7.380 | 257,147 | -0.01(-0.14%) |
May 17, 2019 | 7.580 | 7.615 | 7.200 | 7.390 | 315,900 | -0.19(-2.51%) |
May 16, 2019 | 7.970 | 8.000 | 7.500 | 7.580 | 289,915 | -0.37(-4.65%) |
May 15, 2019 | 8.020 | 8.375 | 7.890 | 7.950 | 93,554 | -0.08(-1.00%) |
May 14, 2019 | 7.900 | 8.350 | 7.770 | 8.030 | 175,315 | +0.26(+3.35%) |
May 13, 2019 | 8.310 | 8.400 | 7.520 | 7.770 | 297,786 | -0.64(-7.61%) |
May 10, 2019 | 8.590 | 8.840 | 8.325 | 8.410 | 185,200 | -0.24(-2.77%) |
May 09, 2019 | 8.750 | 8.870 | 8.040 | 8.650 | 313,327 | -0.59(-6.39%) |
May 08, 2019 | 8.150 | 9.250 | 7.860 | 9.240 | 356,003 | +8.15(+747.71%) |
May 07, 2019 | 1.140 | 1.140 | 1.070 | 1.090 | 797,282 | -0.05(-4.39%) |
May 06, 2019 | 1.140 | 1.150 | 1.090 | 1.140 | 689,507 | +0.01(+0.88%) |
May 03, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 670,800 | +0.00(+0.00%) |
May 02, 2019 | 1.090 | 1.170 | 1.060 | 1.130 | 2,272,118 | +0.03(+2.73%) |
May 01, 2019 | 1.090 | 1.160 | 1.090 | 1.100 | 472,138 | +0.00(+0.00%) |
Apr 30, 2019 | 1.110 | 1.130 | 1.080 | 1.100 | 580,761 | -0.04(-3.51%) |
Apr 29, 2019 | 1.140 | 1.200 | 1.130 | 1.140 | 1,021,175 | +0.00(+0.00%) |
Apr 26, 2019 | 1.070 | 1.140 | 1.070 | 1.140 | 587,000 | +0.06(+5.56%) |
Apr 25, 2019 | 1.150 | 1.150 | 1.060 | 1.080 | 845,447 | -0.08(-6.90%) |
Apr 24, 2019 | 1.140 | 1.170 | 1.120 | 1.160 | 524,325 | +0.01(+0.87%) |
Apr 23, 2019 | 1.110 | 1.150 | 1.090 | 1.150 | 768,658 | +0.04(+3.60%) |
Apr 22, 2019 | 1.100 | 1.130 | 1.060 | 1.110 | 638,049 | +0.01(+0.91%) |
Apr 18, 2019 | 1.040 | 1.100 | 1.030 | 1.100 | 646,800 | +0.06(+5.77%) |
Apr 17, 2019 | 1.060 | 1.070 | 1.010 | 1.040 | 1,172,673 | -0.02(-1.89%) |
Apr 16, 2019 | 1.080 | 1.110 | 1.060 | 1.060 | 669,590 | +0.00(+0.00%) |
Apr 15, 2019 | 1.080 | 1.100 | 1.030 | 1.060 | 893,986 | -0.02(-1.85%) |
Apr 12, 2019 | 1.120 | 1.140 | 1.080 | 1.080 | 987,200 | +0.01(+0.93%) |
Apr 11, 2019 | 1.100 | 1.120 | 1.060 | 1.070 | 1,270,255 | -0.02(-1.83%) |
Apr 10, 2019 | 1.130 | 1.170 | 1.090 | 1.090 | 1,139,234 | -0.05(-4.39%) |
Apr 09, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 1,479,710 | -0.03(-2.56%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.120 | 1.170 | 984,110 | -0.02(-1.68%) |
Apr 05, 2019 | 1.150 | 1.210 | 1.150 | 1.190 | 2,978,600 | -0.06(-4.80%) |
Apr 04, 2019 | 1.270 | 1.290 | 1.220 | 1.250 | 1,208,642 | +0.00(+0.00%) |
Apr 03, 2019 | 1.320 | 1.320 | 1.240 | 1.250 | 1,597,568 | -0.06(-4.58%) |
Apr 02, 2019 | 1.260 | 1.320 | 1.200 | 1.310 | 1,826,123 | +0.05(+3.97%) |
Apr 01, 2019 | 1.340 | 1.350 | 1.260 | 1.260 | 1,878,034 | -0.07(-5.26%) |
Mar 29, 2019 | 1.390 | 1.390 | 1.310 | 1.330 | 1,373,400 | -0.04(-2.92%) |
Mar 28, 2019 | 1.390 | 1.400 | 1.320 | 1.370 | 1,600,732 | +0.02(+1.48%) |
Mar 27, 2019 | 1.380 | 1.390 | 1.280 | 1.350 | 2,848,939 | -0.02(-1.46%) |
Mar 26, 2019 | 1.370 | 1.380 | 1.345 | 1.370 | 960,323 | +0.01(+0.74%) |
Mar 25, 2019 | 1.390 | 1.410 | 1.320 | 1.360 | 1,209,859 | -0.03(-2.16%) |
Mar 22, 2019 | 1.420 | 1.440 | 1.360 | 1.390 | 1,365,600 | -0.05(-3.47%) |
Mar 21, 2019 | 1.430 | 1.460 | 1.390 | 1.440 | 1,215,518 | +0.01(+0.70%) |
Mar 20, 2019 | 1.440 | 1.490 | 1.420 | 1.430 | 2,160,580 | +0.03(+2.14%) |
Mar 19, 2019 | 1.400 | 1.410 | 1.350 | 1.400 | 3,648,957 | +0.01(+0.72%) |
Mar 18, 2019 | 1.430 | 1.440 | 1.370 | 1.390 | 2,498,033 | -0.03(-2.11%) |
Mar 15, 2019 | 1.460 | 1.500 | 1.390 | 1.420 | 4,214,900 | +0.00(+0.00%) |
Mar 14, 2019 | 1.480 | 1.530 | 1.410 | 1.420 | 12,849,881 | -0.33(-18.86%) |
Mar 13, 2019 | 1.790 | 1.810 | 1.660 | 1.750 | 3,201,826 | -0.02(-1.13%) |
Mar 12, 2019 | 1.840 | 1.890 | 1.610 | 1.770 | 5,191,082 | +0.08(+4.73%) |
Mar 11, 2019 | 2.120 | 2.450 | 1.680 | 1.690 | 38,364,240 | +0.21(+14.19%) |
Mar 08, 2019 | 1.410 | 1.510 | 1.370 | 1.480 | 3,261,100 | +0.07(+4.96%) |
Mar 07, 2019 | 1.340 | 1.440 | 1.310 | 1.410 | 3,296,752 | +0.09(+6.82%) |
Mar 06, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 1,090,960 | -0.05(-3.65%) |
Mar 05, 2019 | 1.410 | 1.420 | 1.350 | 1.370 | 939,844 | -0.03(-2.14%) |
Mar 04, 2019 | 1.360 | 1.450 | 1.310 | 1.400 | 2,485,846 | +0.06(+4.48%) |