Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.720 | 6.830 | 6.480 | 6.690 | 197,100 | -0.16(-2.34%) |
May 30, 2019 | 7.060 | 7.080 | 6.770 | 6.850 | 187,492 | -0.18(-2.56%) |
May 29, 2019 | 7.210 | 7.210 | 6.890 | 7.030 | 193,332 | -0.28(-3.83%) |
May 28, 2019 | 7.500 | 7.510 | 7.240 | 7.310 | 202,118 | -0.19(-2.53%) |
May 24, 2019 | 7.630 | 7.640 | 7.320 | 7.500 | 149,800 | -0.08(-1.06%) |
May 23, 2019 | 8.010 | 8.010 | 7.550 | 7.580 | 141,085 | -0.56(-6.88%) |
May 22, 2019 | 8.120 | 8.190 | 8.020 | 8.140 | 188,916 | -0.03(-0.37%) |
May 21, 2019 | 7.960 | 8.240 | 7.890 | 8.170 | 155,646 | +0.22(+2.77%) |
May 20, 2019 | 8.200 | 8.250 | 7.930 | 7.950 | 127,325 | -0.30(-3.64%) |
May 17, 2019 | 8.590 | 8.620 | 8.240 | 8.250 | 176,900 | -0.39(-4.51%) |
May 16, 2019 | 8.880 | 8.910 | 8.580 | 8.640 | 138,736 | -0.20(-2.26%) |
May 15, 2019 | 8.770 | 8.890 | 8.630 | 8.840 | 290,672 | +0.00(+0.00%) |
May 14, 2019 | 9.200 | 9.290 | 8.810 | 8.840 | 280,058 | -0.34(-3.70%) |
May 13, 2019 | 9.710 | 9.710 | 9.150 | 9.180 | 264,091 | -0.56(-5.75%) |
May 10, 2019 | 10.10 | 10.25 | 9.730 | 9.740 | 298,900 | -0.68(-6.53%) |
May 09, 2019 | 10.31 | 10.49 | 10.01 | 10.42 | 151,209 | +0.05(+0.48%) |
May 08, 2019 | 10.62 | 10.62 | 10.34 | 10.37 | 390,810 | -0.25(-2.35%) |
May 07, 2019 | 10.74 | 10.82 | 10.40 | 10.62 | 551,126 | -0.16(-1.48%) |
May 06, 2019 | 12.37 | 12.37 | 10.71 | 10.78 | 577,105 | -2.03(-15.85%) |
May 03, 2019 | 12.87 | 13.23 | 12.73 | 12.81 | 209,100 | -0.01(-0.08%) |
May 02, 2019 | 12.60 | 12.90 | 12.48 | 12.82 | 178,472 | +0.10(+0.79%) |
May 01, 2019 | 12.74 | 12.89 | 12.55 | 12.72 | 226,264 | -0.05(-0.39%) |
Apr 30, 2019 | 12.72 | 12.84 | 12.64 | 12.77 | 240,405 | +0.05(+0.39%) |
Apr 29, 2019 | 12.57 | 12.93 | 12.57 | 12.72 | 166,515 | +0.15(+1.19%) |
Apr 26, 2019 | 12.44 | 12.65 | 12.21 | 12.57 | 193,300 | +0.13(+1.05%) |
Apr 25, 2019 | 12.31 | 12.54 | 12.18 | 12.44 | 153,725 | +0.04(+0.32%) |
Apr 24, 2019 | 12.09 | 12.42 | 11.93 | 12.40 | 288,531 | +0.40(+3.33%) |
Apr 23, 2019 | 11.58 | 12.11 | 11.44 | 12.00 | 191,474 | +0.50(+4.35%) |
Apr 22, 2019 | 11.58 | 11.60 | 11.28 | 11.50 | 196,736 | +0.21(+1.86%) |
Apr 18, 2019 | 11.10 | 11.40 | 11.09 | 11.29 | 288,300 | +0.20(+1.80%) |
Apr 17, 2019 | 11.09 | 11.11 | 10.99 | 11.09 | 175,790 | +0.02(+0.18%) |
Apr 16, 2019 | 11.10 | 11.11 | 10.97 | 11.07 | 241,802 | +0.02(+0.18%) |
Apr 15, 2019 | 10.97 | 11.20 | 10.93 | 11.05 | 235,027 | +0.08(+0.73%) |
Apr 12, 2019 | 10.90 | 11.12 | 10.85 | 10.97 | 187,200 | +0.34(+3.20%) |
Apr 11, 2019 | 10.51 | 10.65 | 10.42 | 10.63 | 197,832 | +0.07(+0.66%) |
Apr 10, 2019 | 10.46 | 10.60 | 10.33 | 10.56 | 112,085 | +0.13(+1.25%) |
Apr 09, 2019 | 10.62 | 10.68 | 10.40 | 10.43 | 243,956 | -0.18(-1.70%) |
Apr 08, 2019 | 10.32 | 10.65 | 10.32 | 10.61 | 152,335 | +0.27(+2.61%) |
Apr 05, 2019 | 10.09 | 10.41 | 10.00 | 10.34 | 181,200 | +0.24(+2.38%) |
Apr 04, 2019 | 9.920 | 10.15 | 9.920 | 10.10 | 167,141 | +0.18(+1.81%) |
Apr 03, 2019 | 9.840 | 9.985 | 9.840 | 9.920 | 277,687 | +0.17(+1.74%) |
Apr 02, 2019 | 9.850 | 9.850 | 9.710 | 9.750 | 204,129 | -0.10(-1.02%) |
Apr 01, 2019 | 9.840 | 10.00 | 9.700 | 9.850 | 162,067 | +0.08(+0.82%) |
Mar 29, 2019 | 10.03 | 10.04 | 9.630 | 9.770 | 260,000 | -0.18(-1.81%) |
Mar 28, 2019 | 10.08 | 10.17 | 9.900 | 9.950 | 198,876 | -0.18(-1.78%) |
Mar 27, 2019 | 10.22 | 10.30 | 10.10 | 10.13 | 180,056 | -0.16(-1.55%) |
Mar 26, 2019 | 10.44 | 10.62 | 10.23 | 10.29 | 132,953 | -0.03(-0.29%) |
Mar 25, 2019 | 10.43 | 10.48 | 10.16 | 10.32 | 126,968 | -0.12(-1.15%) |
Mar 22, 2019 | 10.66 | 10.70 | 10.31 | 10.44 | 172,500 | -0.31(-2.88%) |
Mar 21, 2019 | 10.84 | 11.00 | 10.65 | 10.75 | 282,319 | -0.19(-1.74%) |
Mar 20, 2019 | 10.36 | 11.11 | 10.36 | 10.94 | 290,130 | +0.56(+5.39%) |
Mar 19, 2019 | 10.21 | 10.59 | 10.20 | 10.38 | 204,194 | +0.20(+1.96%) |
Mar 18, 2019 | 9.670 | 10.25 | 9.660 | 10.18 | 400,722 | +0.51(+5.27%) |
Mar 15, 2019 | 8.600 | 9.680 | 8.560 | 9.670 | 403,300 | +1.03(+11.92%) |
Mar 14, 2019 | 8.500 | 8.870 | 8.460 | 8.640 | 469,827 | +0.52(+6.40%) |
Mar 13, 2019 | 8.080 | 8.180 | 7.980 | 8.120 | 140,937 | +0.12(+1.50%) |
Mar 12, 2019 | 7.670 | 8.010 | 7.670 | 8.000 | 154,827 | +0.35(+4.58%) |
Mar 11, 2019 | 7.730 | 7.750 | 7.510 | 7.650 | 126,457 | -0.07(-0.91%) |
Mar 08, 2019 | 7.770 | 7.800 | 7.520 | 7.720 | 175,300 | -0.15(-1.91%) |
Mar 07, 2019 | 8.120 | 8.200 | 7.855 | 7.870 | 129,522 | -0.27(-3.32%) |
Mar 06, 2019 | 8.420 | 8.420 | 8.140 | 8.140 | 161,038 | -0.29(-3.44%) |
Mar 05, 2019 | 8.620 | 8.650 | 8.340 | 8.430 | 136,944 | -0.12(-1.40%) |
Mar 04, 2019 | 8.740 | 8.800 | 8.510 | 8.550 | 117,828 | -0.14(-1.61%) |