Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.804 | 7.050 | 6.804 | 6.900 | 2,086 | -0.11(-1.63%) |
May 30, 2019 | 7.051 | 7.051 | 6.804 | 7.014 | 1,998 | -0.04(-0.53%) |
May 29, 2019 | 7.050 | 7.266 | 6.810 | 7.051 | 4,010 | -0.15(-2.10%) |
May 28, 2019 | 6.915 | 7.457 | 6.915 | 7.203 | 2,541 | -0.22(-2.99%) |
May 24, 2019 | 7.539 | 7.574 | 6.915 | 7.425 | 6,426 | -0.08(-1.00%) |
May 23, 2019 | 7.500 | 7.950 | 7.350 | 7.500 | 2,436 | -0.33(-4.27%) |
May 22, 2019 | 7.654 | 7.875 | 7.500 | 7.835 | 7,029 | -0.12(-1.47%) |
May 21, 2019 | 7.500 | 8.100 | 7.213 | 7.952 | 5,531 | -0.15(-1.83%) |
May 20, 2019 | 7.182 | 8.100 | 6.078 | 8.100 | 23,805 | +0.96(+13.45%) |
May 17, 2019 | 7.798 | 7.798 | 6.841 | 7.140 | 24,606 | -0.36(-4.80%) |
May 16, 2019 | 9.000 | 10.80 | 7.245 | 7.500 | 276,571 | +0.60(+8.70%) |
May 15, 2019 | 7.050 | 7.350 | 6.750 | 6.900 | 6,784 | +0.15(+2.22%) |
May 14, 2019 | 6.900 | 7.275 | 6.750 | 6.750 | 3,341 | -0.15(-2.15%) |
May 13, 2019 | 6.600 | 7.350 | 6.600 | 6.899 | 3,292 | -0.35(-4.78%) |
May 10, 2019 | 7.467 | 7.467 | 6.449 | 7.245 | 3,486 | -0.24(-3.21%) |
May 09, 2019 | 7.650 | 7.650 | 6.774 | 7.485 | 1,672 | -0.01(-0.20%) |
May 08, 2019 | 6.450 | 7.650 | 6.450 | 7.500 | 17,889 | +0.60(+8.70%) |
May 07, 2019 | 6.183 | 6.907 | 6.183 | 6.900 | 9,340 | +0.23(+3.37%) |
May 06, 2019 | 6.678 | 7.498 | 6.300 | 6.675 | 14,863 | +0.31(+4.95%) |
May 03, 2019 | 6.648 | 6.675 | 6.301 | 6.360 | 1,026 | -0.09(-1.40%) |
May 02, 2019 | 6.300 | 6.750 | 6.300 | 6.450 | 3,651 | -0.07(-1.13%) |
May 01, 2019 | 6.548 | 6.883 | 6.301 | 6.524 | 4,990 | -0.20(-3.01%) |
Apr 30, 2019 | 7.005 | 7.005 | 6.226 | 6.726 | 5,097 | -0.20(-2.86%) |
Apr 29, 2019 | 6.570 | 7.050 | 6.570 | 6.924 | 4,962 | +0.36(+5.41%) |
Apr 26, 2019 | 6.465 | 6.691 | 6.450 | 6.569 | 1,333 | +0.10(+1.60%) |
Apr 25, 2019 | 6.510 | 6.975 | 6.133 | 6.465 | 2,079 | -0.13(-2.05%) |
Apr 24, 2019 | 6.825 | 7.200 | 6.452 | 6.600 | 1,720 | -0.23(-3.30%) |
Apr 23, 2019 | 6.638 | 6.931 | 6.555 | 6.825 | 2,999 | +0.19(+2.82%) |
Apr 22, 2019 | 6.122 | 6.870 | 6.122 | 6.638 | 27,707 | +0.34(+5.36%) |
Apr 18, 2019 | 6.665 | 6.673 | 6.150 | 6.300 | 7,193 | -0.10(-1.57%) |
Apr 17, 2019 | 6.678 | 6.795 | 6.315 | 6.401 | 1,929 | -0.27(-4.11%) |
Apr 16, 2019 | 6.750 | 6.900 | 6.303 | 6.675 | 4,871 | -0.15(-2.22%) |
Apr 15, 2019 | 7.050 | 7.277 | 6.750 | 6.827 | 3,634 | -0.07(-1.07%) |
Apr 12, 2019 | 7.200 | 7.200 | 6.900 | 6.900 | 6,086 | -0.04(-0.56%) |
Apr 11, 2019 | 7.050 | 7.250 | 6.900 | 6.939 | 5,090 | +0.00(+0.00%) |
Apr 10, 2019 | 7.080 | 7.350 | 6.750 | 6.939 | 13,471 | +0.19(+2.80%) |
Apr 09, 2019 | 7.050 | 7.086 | 6.750 | 6.750 | 3,656 | -0.27(-3.85%) |
Apr 08, 2019 | 7.050 | 7.426 | 6.750 | 7.020 | 23,320 | -0.11(-1.47%) |
Apr 05, 2019 | 7.245 | 7.409 | 7.050 | 7.125 | 11,000 | -0.13(-1.80%) |
Apr 04, 2019 | 7.350 | 7.500 | 7.200 | 7.255 | 5,372 | -0.11(-1.49%) |
Apr 03, 2019 | 7.650 | 7.677 | 7.215 | 7.365 | 4,497 | -0.38(-4.88%) |
Apr 02, 2019 | 7.814 | 7.869 | 7.500 | 7.743 | 7,287 | -0.12(-1.47%) |
Apr 01, 2019 | 8.325 | 8.550 | 7.502 | 7.859 | 10,774 | -0.09(-1.15%) |
Mar 29, 2019 | 8.400 | 8.475 | 7.767 | 7.950 | 11,753 | +0.15(+1.92%) |
Mar 28, 2019 | 7.650 | 7.800 | 7.350 | 7.800 | 10,773 | +0.45(+6.17%) |
Mar 27, 2019 | 7.800 | 7.800 | 7.215 | 7.347 | 1,690 | -0.30(-3.92%) |
Mar 26, 2019 | 7.800 | 7.800 | 7.202 | 7.647 | 9,842 | +0.40(+5.53%) |
Mar 25, 2019 | 7.350 | 7.728 | 7.050 | 7.247 | 6,214 | -0.40(-5.27%) |
Mar 22, 2019 | 7.200 | 7.650 | 7.200 | 7.650 | 6,713 | +0.48(+6.76%) |
Mar 21, 2019 | 7.650 | 7.749 | 7.165 | 7.165 | 4,368 | -0.21(-2.91%) |
Mar 20, 2019 | 7.800 | 7.949 | 7.200 | 7.380 | 9,127 | -0.55(-6.99%) |
Mar 19, 2019 | 8.160 | 8.199 | 7.635 | 7.935 | 3,121 | -0.08(-0.95%) |
Mar 18, 2019 | 7.800 | 8.250 | 7.800 | 8.011 | 6,725 | +0.10(+1.25%) |
Mar 15, 2019 | 7.500 | 8.137 | 6.840 | 7.912 | 7,573 | +0.61(+8.32%) |
Mar 14, 2019 | 7.305 | 8.100 | 7.305 | 7.305 | 6,604 | +0.10(+1.46%) |
Mar 13, 2019 | 7.260 | 7.260 | 7.200 | 7.200 | 5,722 | +0.30(+4.35%) |
Mar 12, 2019 | 7.016 | 7.167 | 6.600 | 6.900 | 2,946 | +0.19(+2.77%) |
Mar 11, 2019 | 7.005 | 7.005 | 6.216 | 6.714 | 4,122 | -0.01(-0.09%) |
Mar 08, 2019 | 7.029 | 7.275 | 6.720 | 6.720 | 9,053 | -0.02(-0.24%) |
Mar 07, 2019 | 6.999 | 7.050 | 6.721 | 6.737 | 715 | -0.01(-0.20%) |
Mar 06, 2019 | 6.934 | 7.275 | 6.720 | 6.750 | 3,166 | -0.07(-0.99%) |
Mar 05, 2019 | 6.900 | 7.123 | 6.600 | 6.817 | 3,568 | -0.07(-1.00%) |
Mar 04, 2019 | 7.260 | 7.260 | 6.885 | 6.886 | 3,948 | -0.16(-2.32%) |