Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.310 | 6.330 | 5.900 | 6.030 | 98,600 | -0.34(-5.34%) |
May 30, 2019 | 6.180 | 6.553 | 6.155 | 6.370 | 93,632 | +0.19(+3.07%) |
May 29, 2019 | 5.960 | 6.200 | 5.960 | 6.180 | 154,640 | +0.17(+2.83%) |
May 28, 2019 | 5.840 | 6.100 | 5.810 | 6.010 | 150,409 | +0.18(+3.09%) |
May 24, 2019 | 5.600 | 5.890 | 5.500 | 5.830 | 135,300 | +0.26(+4.67%) |
May 23, 2019 | 5.860 | 6.000 | 5.540 | 5.570 | 65,605 | -0.34(-5.75%) |
May 22, 2019 | 5.880 | 6.040 | 5.790 | 5.910 | 63,266 | +0.02(+0.34%) |
May 21, 2019 | 6.060 | 6.140 | 5.880 | 5.890 | 137,157 | -0.15(-2.48%) |
May 20, 2019 | 5.950 | 6.090 | 5.900 | 6.040 | 82,443 | +0.06(+1.00%) |
May 17, 2019 | 6.020 | 6.050 | 5.865 | 5.980 | 134,100 | -0.05(-0.83%) |
May 16, 2019 | 5.800 | 6.150 | 5.730 | 6.030 | 157,606 | +0.24(+4.15%) |
May 15, 2019 | 5.710 | 5.790 | 5.620 | 5.790 | 109,533 | +0.04(+0.70%) |
May 14, 2019 | 5.770 | 5.890 | 5.610 | 5.750 | 131,339 | +0.00(+0.00%) |
May 13, 2019 | 5.670 | 5.750 | 5.400 | 5.750 | 125,976 | +0.00(+0.09%) |
May 10, 2019 | 6.190 | 6.250 | 5.625 | 5.745 | 224,600 | -0.43(-7.04%) |
May 09, 2019 | 5.470 | 6.240 | 5.000 | 6.180 | 247,260 | +0.46(+8.04%) |
May 08, 2019 | 5.620 | 5.890 | 5.530 | 5.720 | 174,095 | +0.10(+1.78%) |
May 07, 2019 | 5.740 | 5.740 | 5.530 | 5.620 | 131,266 | -0.15(-2.60%) |
May 06, 2019 | 5.200 | 5.820 | 5.179 | 5.770 | 217,582 | +0.43(+8.05%) |
May 03, 2019 | 5.410 | 5.450 | 5.320 | 5.340 | 80,700 | -0.06(-1.11%) |
May 02, 2019 | 5.500 | 5.630 | 5.310 | 5.400 | 135,943 | -0.12(-2.17%) |
May 01, 2019 | 5.010 | 5.530 | 5.000 | 5.520 | 245,659 | +0.53(+10.62%) |
Apr 30, 2019 | 5.070 | 5.200 | 4.940 | 4.990 | 231,740 | -0.08(-1.58%) |
Apr 29, 2019 | 4.900 | 5.200 | 4.810 | 5.070 | 284,507 | +0.20(+4.11%) |
Apr 26, 2019 | 4.750 | 4.970 | 4.410 | 4.870 | 515,400 | +0.14(+2.96%) |
Apr 25, 2019 | 4.370 | 4.773 | 4.370 | 4.730 | 542,958 | +0.36(+8.24%) |
Apr 24, 2019 | 4.140 | 4.450 | 4.064 | 4.370 | 362,762 | +0.25(+6.07%) |
Apr 23, 2019 | 3.890 | 4.170 | 3.875 | 4.120 | 322,210 | +0.24(+6.19%) |
Apr 22, 2019 | 3.900 | 3.990 | 3.800 | 3.880 | 275,866 | +0.03(+0.78%) |
Apr 18, 2019 | 3.680 | 3.920 | 3.680 | 3.850 | 517,500 | +0.18(+4.90%) |
Apr 17, 2019 | 3.610 | 3.800 | 3.570 | 3.670 | 163,653 | +0.03(+0.82%) |
Apr 16, 2019 | 3.740 | 3.930 | 3.610 | 3.640 | 296,556 | -0.12(-3.19%) |
Apr 15, 2019 | 3.810 | 3.900 | 3.700 | 3.760 | 307,024 | -0.06(-1.57%) |
Apr 12, 2019 | 3.970 | 4.020 | 3.750 | 3.820 | 344,700 | -0.15(-3.78%) |
Apr 11, 2019 | 4.050 | 4.180 | 3.850 | 3.970 | 428,726 | -0.04(-1.00%) |
Apr 10, 2019 | 3.870 | 4.250 | 3.840 | 4.010 | 962,602 | +0.12(+3.08%) |
Apr 09, 2019 | 3.950 | 3.980 | 3.820 | 3.890 | 444,195 | -0.06(-1.52%) |
Apr 08, 2019 | 4.000 | 4.000 | 3.850 | 3.950 | 206,365 | -0.04(-1.00%) |
Apr 05, 2019 | 4.050 | 4.055 | 3.860 | 3.990 | 309,700 | -0.02(-0.50%) |
Apr 04, 2019 | 4.330 | 4.330 | 3.960 | 4.010 | 572,402 | -0.33(-7.60%) |
Apr 03, 2019 | 4.500 | 4.550 | 4.060 | 4.340 | 880,242 | -0.12(-2.69%) |
Apr 02, 2019 | 4.360 | 4.590 | 3.550 | 4.460 | 4,881,320 | -2.49(-35.83%) |
Apr 01, 2019 | 6.350 | 7.180 | 6.350 | 6.950 | 514,010 | +0.64(+10.14%) |
Mar 29, 2019 | 6.380 | 6.611 | 6.080 | 6.310 | 439,000 | -0.04(-0.63%) |
Mar 28, 2019 | 6.600 | 6.730 | 6.310 | 6.350 | 151,476 | -0.19(-2.91%) |
Mar 27, 2019 | 6.840 | 6.960 | 6.250 | 6.540 | 432,316 | -0.34(-4.94%) |
Mar 26, 2019 | 8.080 | 8.090 | 6.790 | 6.880 | 417,164 | -1.08(-13.57%) |
Mar 25, 2019 | 7.610 | 8.100 | 7.575 | 7.960 | 181,663 | +0.33(+4.33%) |
Mar 22, 2019 | 7.720 | 7.990 | 7.630 | 7.630 | 155,400 | -0.14(-1.80%) |
Mar 21, 2019 | 7.800 | 8.036 | 7.610 | 7.770 | 160,617 | -0.05(-0.64%) |
Mar 20, 2019 | 7.770 | 7.963 | 7.690 | 7.820 | 108,965 | +0.01(+0.13%) |
Mar 19, 2019 | 7.800 | 8.110 | 7.660 | 7.810 | 272,942 | +0.12(+1.56%) |
Mar 18, 2019 | 7.920 | 8.400 | 7.500 | 7.690 | 620,619 | -0.23(-2.90%) |
Mar 15, 2019 | 7.050 | 8.193 | 6.950 | 7.920 | 1,045,800 | +0.87(+12.34%) |
Mar 14, 2019 | 7.520 | 7.520 | 6.650 | 7.050 | 440,918 | -0.35(-4.73%) |
Mar 13, 2019 | 7.040 | 7.550 | 6.890 | 7.400 | 271,484 | +0.39(+5.56%) |
Mar 12, 2019 | 7.250 | 7.250 | 6.770 | 7.010 | 130,711 | -0.19(-2.64%) |
Mar 11, 2019 | 7.040 | 7.370 | 6.910 | 7.200 | 79,374 | +0.20(+2.86%) |
Mar 08, 2019 | 7.300 | 7.300 | 6.740 | 7.000 | 155,400 | -0.29(-3.98%) |
Mar 07, 2019 | 6.830 | 7.480 | 6.540 | 7.290 | 277,071 | +0.49(+7.21%) |
Mar 06, 2019 | 7.160 | 7.160 | 6.650 | 6.800 | 108,072 | -0.35(-4.90%) |
Mar 05, 2019 | 7.250 | 7.310 | 7.030 | 7.150 | 212,882 | +0.00(+0.00%) |
Mar 04, 2019 | 7.250 | 7.510 | 6.960 | 7.150 | 232,671 | -0.13(-1.79%) |
Mar 01, 2019 | 7.080 | 7.390 | 6.960 | 7.280 | 156,900 | +0.26(+3.70%) |
Feb 28, 2019 | 6.940 | 7.130 | 6.940 | 7.020 | 173,815 | +0.11(+1.59%) |
Feb 27, 2019 | 6.650 | 6.910 | 6.420 | 6.910 | 149,896 | +0.24(+3.60%) |
Feb 26, 2019 | 6.490 | 6.900 | 6.455 | 6.670 | 132,741 | +0.13(+1.99%) |
Feb 25, 2019 | 6.800 | 6.890 | 6.030 | 6.540 | 384,453 | -0.16(-2.39%) |
Feb 22, 2019 | 6.400 | 6.960 | 6.370 | 6.700 | 753,400 | +0.30(+4.69%) |
Feb 21, 2019 | 8.500 | 8.500 | 5.800 | 6.400 | 3,483,664 | -2.10(-24.71%) |
Feb 20, 2019 | 8.410 | 8.660 | 8.400 | 8.500 | 100,166 | +0.03(+0.35%) |
Feb 19, 2019 | 8.400 | 8.510 | 8.385 | 8.470 | 91,897 | +0.06(+0.71%) |
Feb 15, 2019 | 8.530 | 8.580 | 8.260 | 8.410 | 135,200 | -0.12(-1.41%) |
Feb 14, 2019 | 8.300 | 8.590 | 8.300 | 8.530 | 95,692 | +0.21(+2.52%) |
Feb 13, 2019 | 8.440 | 8.490 | 8.210 | 8.320 | 96,276 | -0.13(-1.54%) |
Feb 12, 2019 | 8.300 | 8.490 | 8.231 | 8.450 | 107,997 | +0.16(+1.93%) |
Feb 11, 2019 | 8.140 | 8.310 | 8.080 | 8.290 | 107,509 | +0.12(+1.47%) |
Feb 08, 2019 | 8.070 | 8.230 | 8.060 | 8.170 | 95,500 | +0.05(+0.62%) |
Feb 07, 2019 | 8.100 | 8.300 | 8.050 | 8.120 | 157,903 | -0.05(-0.61%) |
Feb 06, 2019 | 8.160 | 8.313 | 8.100 | 8.170 | 130,842 | -0.18(-2.16%) |
Feb 05, 2019 | 8.700 | 8.750 | 8.210 | 8.350 | 199,301 | -0.34(-3.91%) |
Feb 04, 2019 | 8.750 | 8.850 | 8.610 | 8.690 | 73,128 | -0.03(-0.34%) |
Feb 01, 2019 | 8.630 | 8.780 | 8.580 | 8.720 | 138,400 | +0.05(+0.58%) |
Jan 31, 2019 | 8.600 | 8.880 | 8.600 | 8.670 | 126,176 | +0.02(+0.23%) |
Jan 30, 2019 | 8.720 | 8.850 | 8.520 | 8.650 | 79,344 | -0.07(-0.80%) |
Jan 29, 2019 | 8.800 | 8.850 | 8.610 | 8.720 | 96,616 | -0.02(-0.23%) |
Jan 28, 2019 | 8.730 | 8.890 | 8.420 | 8.740 | 172,328 | -0.01(-0.11%) |
Jan 25, 2019 | 8.460 | 8.800 | 8.400 | 8.750 | 159,800 | +0.29(+3.43%) |
Jan 24, 2019 | 8.340 | 8.530 | 8.329 | 8.460 | 79,655 | +0.14(+1.68%) |
Jan 23, 2019 | 8.400 | 8.530 | 8.220 | 8.320 | 75,977 | -0.10(-1.19%) |
Jan 22, 2019 | 8.280 | 8.580 | 8.220 | 8.420 | 129,247 | +0.04(+0.48%) |
Jan 18, 2019 | 8.550 | 8.700 | 8.140 | 8.380 | 328,800 | -0.08(-0.95%) |
Jan 17, 2019 | 8.610 | 8.720 | 8.140 | 8.460 | 127,540 | -0.18(-2.08%) |
Jan 16, 2019 | 8.700 | 8.750 | 8.540 | 8.640 | 95,866 | -0.03(-0.35%) |
Jan 15, 2019 | 8.300 | 8.700 | 8.060 | 8.670 | 406,018 | +0.42(+5.09%) |
Jan 14, 2019 | 8.350 | 8.450 | 8.070 | 8.250 | 161,066 | +0.01(+0.12%) |
Jan 11, 2019 | 8.200 | 8.350 | 7.820 | 8.240 | 181,100 | +0.08(+0.98%) |
Jan 10, 2019 | 8.050 | 8.380 | 7.900 | 8.160 | 350,677 | +0.25(+3.16%) |
Jan 09, 2019 | 7.860 | 8.160 | 7.650 | 7.910 | 205,104 | +0.17(+2.20%) |
Jan 08, 2019 | 7.500 | 8.100 | 7.493 | 7.740 | 299,434 | +0.25(+3.34%) |
Jan 07, 2019 | 6.840 | 8.530 | 6.750 | 7.490 | 401,882 | +0.87(+13.14%) |
Jan 04, 2019 | 6.500 | 6.975 | 6.450 | 6.620 | 108,700 | +0.12(+1.85%) |
Jan 03, 2019 | 6.750 | 6.750 | 6.100 | 6.500 | 130,359 | -0.19(-2.84%) |