Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.245 | 5.640 | 5.245 | 5.640 | 800 | +0.18(+3.30%) |
May 30, 2019 | 5.280 | 5.760 | 5.245 | 5.460 | 3,060 | -0.11(-2.01%) |
May 29, 2019 | 5.280 | 5.640 | 5.280 | 5.572 | 590 | -0.19(-3.27%) |
May 28, 2019 | 5.232 | 5.812 | 5.232 | 5.761 | 2,361 | -0.19(-3.13%) |
May 24, 2019 | 5.940 | 6.060 | 5.880 | 5.947 | 566 | +0.01(+0.11%) |
May 23, 2019 | 6.060 | 6.060 | 5.760 | 5.940 | 2,121 | -0.18(-2.94%) |
May 22, 2019 | 5.940 | 6.300 | 5.940 | 6.120 | 5,581 | +0.27(+4.58%) |
May 21, 2019 | 5.567 | 5.880 | 5.567 | 5.852 | 1,291 | +0.26(+4.65%) |
May 20, 2019 | 5.911 | 5.911 | 5.580 | 5.592 | 1,001 | -0.29(-4.90%) |
May 17, 2019 | 5.640 | 5.880 | 5.520 | 5.880 | 9,916 | +0.47(+8.65%) |
May 16, 2019 | 6.480 | 6.480 | 5.040 | 5.412 | 53,884 | -1.31(-19.46%) |
May 15, 2019 | 6.780 | 6.852 | 6.300 | 6.720 | 17,853 | -0.36(-5.08%) |
May 14, 2019 | 6.960 | 7.980 | 6.780 | 7.080 | 69,357 | +0.18(+2.61%) |
May 13, 2019 | 7.200 | 7.200 | 6.780 | 6.900 | 4,515 | -0.42(-5.74%) |
May 10, 2019 | 7.260 | 7.440 | 7.156 | 7.320 | 1,183 | -0.06(-0.81%) |
May 09, 2019 | 7.260 | 7.497 | 7.200 | 7.380 | 4,317 | +0.18(+2.44%) |
May 08, 2019 | 7.200 | 7.320 | 7.081 | 7.204 | 1,321 | -0.12(-1.59%) |
May 07, 2019 | 7.560 | 7.560 | 7.320 | 7.321 | 2,046 | -0.17(-2.31%) |
May 06, 2019 | 7.320 | 7.494 | 7.200 | 7.494 | 2,180 | -0.01(-0.08%) |
May 03, 2019 | 7.500 | 7.620 | 7.080 | 7.500 | 9,500 | -0.08(-1.06%) |
May 02, 2019 | 7.588 | 7.680 | 7.580 | 7.580 | 2,693 | +0.02(+0.27%) |
May 01, 2019 | 7.621 | 7.706 | 7.500 | 7.560 | 2,473 | -0.16(-2.08%) |
Apr 30, 2019 | 7.800 | 7.800 | 7.720 | 7.720 | 611 | -0.11(-1.39%) |
Apr 29, 2019 | 7.980 | 7.980 | 7.741 | 7.829 | 689 | -0.05(-0.69%) |
Apr 26, 2019 | 7.980 | 7.980 | 7.861 | 7.883 | 816 | -0.10(-1.21%) |
Apr 25, 2019 | 7.980 | 7.980 | 7.860 | 7.980 | 1,363 | +0.03(+0.32%) |
Apr 24, 2019 | 8.100 | 8.100 | 7.779 | 7.954 | 1,363 | -0.15(-1.80%) |
Apr 23, 2019 | 7.980 | 8.100 | 7.626 | 8.100 | 6,216 | +0.18(+2.27%) |
Apr 22, 2019 | 7.620 | 7.979 | 7.501 | 7.920 | 3,740 | +0.36(+4.76%) |
Apr 18, 2019 | 7.860 | 7.860 | 7.500 | 7.560 | 3,983 | -0.30(-3.82%) |
Apr 17, 2019 | 7.800 | 8.100 | 7.680 | 7.860 | 48,056 | +0.18(+2.34%) |
Apr 16, 2019 | 7.697 | 7.740 | 7.603 | 7.680 | 417 | +0.18(+2.40%) |
Apr 15, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 6,925 | -0.24(-3.10%) |
Apr 12, 2019 | 7.896 | 7.896 | 7.723 | 7.740 | 1,283 | -0.06(-0.77%) |
Apr 11, 2019 | 8.100 | 8.100 | 7.694 | 7.800 | 5,085 | -0.30(-3.72%) |
Apr 10, 2019 | 8.255 | 8.281 | 8.041 | 8.101 | 2,668 | -0.24(-2.86%) |
Apr 09, 2019 | 8.160 | 8.340 | 8.032 | 8.339 | 2,144 | +0.24(+2.96%) |
Apr 08, 2019 | 7.800 | 8.120 | 7.800 | 8.100 | 5,723 | +0.36(+4.65%) |
Apr 05, 2019 | 7.680 | 7.800 | 7.680 | 7.740 | 1,533 | +0.06(+0.78%) |
Apr 04, 2019 | 7.658 | 7.680 | 7.658 | 7.680 | 206 | +0.12(+1.59%) |
Apr 03, 2019 | 7.860 | 7.920 | 7.500 | 7.560 | 11,335 | -0.36(-4.55%) |
Apr 02, 2019 | 8.340 | 8.340 | 7.900 | 7.920 | 1,938 | -0.48(-5.71%) |
Apr 01, 2019 | 8.460 | 8.520 | 7.980 | 8.400 | 31,041 | +0.30(+3.71%) |
Mar 29, 2019 | 7.860 | 8.220 | 7.860 | 8.099 | 3,750 | +0.36(+4.64%) |
Mar 28, 2019 | 7.920 | 7.920 | 7.741 | 7.741 | 283 | -0.12(-1.52%) |
Mar 27, 2019 | 7.952 | 7.974 | 7.800 | 7.860 | 3,099 | -0.12(-1.50%) |
Mar 26, 2019 | 8.040 | 8.040 | 7.860 | 7.980 | 8,978 | +0.24(+3.10%) |
Mar 25, 2019 | 8.640 | 8.640 | 7.500 | 7.740 | 28,042 | -1.20(-13.42%) |
Mar 22, 2019 | 8.880 | 9.060 | 8.820 | 8.939 | 700 | -0.06(-0.67%) |
Mar 21, 2019 | 8.820 | 9.292 | 8.760 | 9.000 | 1,723 | +0.18(+2.04%) |
Mar 20, 2019 | 9.000 | 9.000 | 8.760 | 8.820 | 8,094 | -0.12(-1.34%) |
Mar 19, 2019 | 9.480 | 9.480 | 8.828 | 8.940 | 20,287 | -0.66(-6.88%) |
Mar 18, 2019 | 9.600 | 9.660 | 9.000 | 9.600 | 52,229 | -0.24(-2.44%) |
Mar 15, 2019 | 9.600 | 10.20 | 9.000 | 9.840 | 89,283 | -1.92(-16.33%) |
Mar 14, 2019 | 12.60 | 12.60 | 10.92 | 11.76 | 34,505 | -0.06(-0.51%) |
Mar 13, 2019 | 11.52 | 12.00 | 11.34 | 11.82 | 4,911 | -0.06(-0.51%) |
Mar 12, 2019 | 11.76 | 12.00 | 11.40 | 11.88 | 1,910 | -0.12(-1.00%) |
Mar 11, 2019 | 11.76 | 12.12 | 11.52 | 12.00 | 6,709 | +0.42(+3.63%) |
Mar 08, 2019 | 11.40 | 11.70 | 11.40 | 11.58 | 783 | +0.24(+2.12%) |
Mar 07, 2019 | 11.58 | 11.64 | 11.28 | 11.34 | 930 | -0.25(-2.19%) |
Mar 06, 2019 | 11.10 | 11.70 | 11.10 | 11.59 | 784 | +0.67(+6.17%) |
Mar 05, 2019 | 11.28 | 11.28 | 10.80 | 10.92 | 897 | -0.30(-2.67%) |
Mar 04, 2019 | 11.34 | 11.70 | 11.10 | 11.22 | 8,568 | +0.57(+5.35%) |