Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.610 | 6.740 | 6.330 | 6.420 | 475,500 | -0.23(-3.46%) |
May 30, 2019 | 6.750 | 6.890 | 6.570 | 6.650 | 265,758 | -0.16(-2.35%) |
May 29, 2019 | 6.910 | 7.040 | 6.720 | 6.810 | 257,373 | -0.22(-3.13%) |
May 28, 2019 | 6.810 | 7.160 | 6.730 | 7.030 | 266,096 | +0.04(+0.57%) |
May 24, 2019 | 6.890 | 7.150 | 6.700 | 6.990 | 433,500 | +0.01(+0.14%) |
May 23, 2019 | 7.100 | 7.100 | 6.800 | 6.980 | 405,531 | -0.10(-1.41%) |
May 22, 2019 | 7.160 | 7.330 | 7.050 | 7.080 | 167,435 | -0.19(-2.61%) |
May 21, 2019 | 7.130 | 7.430 | 7.100 | 7.270 | 265,172 | +0.20(+2.83%) |
May 20, 2019 | 7.320 | 7.486 | 6.970 | 7.070 | 337,474 | -0.26(-3.55%) |
May 17, 2019 | 6.880 | 7.380 | 6.830 | 7.330 | 661,400 | +0.59(+8.75%) |
May 16, 2019 | 6.680 | 6.823 | 6.550 | 6.740 | 375,627 | +0.08(+1.20%) |
May 15, 2019 | 6.710 | 6.870 | 6.410 | 6.660 | 550,262 | -0.13(-1.91%) |
May 14, 2019 | 7.050 | 7.250 | 6.680 | 6.790 | 622,042 | -0.32(-4.50%) |
May 13, 2019 | 7.260 | 7.370 | 6.690 | 7.110 | 486,453 | -0.25(-3.40%) |
May 10, 2019 | 7.550 | 7.588 | 7.290 | 7.360 | 211,300 | -0.12(-1.60%) |
May 09, 2019 | 7.380 | 7.620 | 7.270 | 7.480 | 222,398 | +0.06(+0.81%) |
May 08, 2019 | 7.510 | 7.650 | 7.260 | 7.420 | 335,340 | -0.11(-1.46%) |
May 07, 2019 | 7.730 | 7.780 | 7.320 | 7.530 | 429,356 | -0.21(-2.71%) |
May 06, 2019 | 7.720 | 8.000 | 7.610 | 7.740 | 336,250 | -0.21(-2.64%) |
May 03, 2019 | 7.950 | 8.000 | 7.600 | 7.950 | 307,400 | +0.03(+0.38%) |
May 02, 2019 | 7.830 | 7.970 | 7.750 | 7.920 | 206,946 | +0.00(+0.00%) |
May 01, 2019 | 8.120 | 8.230 | 7.760 | 7.920 | 205,816 | -0.18(-2.22%) |
Apr 30, 2019 | 7.890 | 8.150 | 7.800 | 8.100 | 349,215 | +0.14(+1.76%) |
Apr 29, 2019 | 7.920 | 8.240 | 7.713 | 7.960 | 255,316 | -0.03(-0.38%) |
Apr 26, 2019 | 7.970 | 8.230 | 7.680 | 7.990 | 465,400 | -0.04(-0.50%) |
Apr 25, 2019 | 7.780 | 8.248 | 7.520 | 8.030 | 655,798 | +0.05(+0.63%) |
Apr 24, 2019 | 8.530 | 8.690 | 7.900 | 7.980 | 718,924 | -0.50(-5.90%) |
Apr 23, 2019 | 8.890 | 9.090 | 8.480 | 8.480 | 454,453 | -0.30(-3.42%) |
Apr 22, 2019 | 8.250 | 8.900 | 8.120 | 8.780 | 417,113 | +0.49(+5.91%) |
Apr 18, 2019 | 8.440 | 8.600 | 8.230 | 8.290 | 426,800 | -0.16(-1.89%) |
Apr 17, 2019 | 8.630 | 8.830 | 8.310 | 8.450 | 292,900 | -0.09(-1.05%) |
Apr 16, 2019 | 8.500 | 9.000 | 8.400 | 8.540 | 427,693 | +0.01(+0.12%) |
Apr 15, 2019 | 9.110 | 9.190 | 8.450 | 8.530 | 581,602 | -0.67(-7.28%) |
Apr 12, 2019 | 9.350 | 9.800 | 9.190 | 9.200 | 505,400 | -0.17(-1.81%) |
Apr 11, 2019 | 9.660 | 9.950 | 9.250 | 9.370 | 516,915 | -0.30(-3.10%) |
Apr 10, 2019 | 9.380 | 9.820 | 9.240 | 9.670 | 492,300 | +0.29(+3.09%) |
Apr 09, 2019 | 9.790 | 9.850 | 9.270 | 9.380 | 537,556 | -0.42(-4.29%) |
Apr 08, 2019 | 9.880 | 10.14 | 9.680 | 9.800 | 435,560 | -0.15(-1.51%) |
Apr 05, 2019 | 9.870 | 10.20 | 9.750 | 9.950 | 379,100 | +0.12(+1.22%) |
Apr 04, 2019 | 10.26 | 10.45 | 9.680 | 9.830 | 659,510 | -0.57(-5.48%) |
Apr 03, 2019 | 10.76 | 10.76 | 10.21 | 10.40 | 510,471 | -0.17(-1.61%) |
Apr 02, 2019 | 10.23 | 10.70 | 10.07 | 10.57 | 638,375 | +0.51(+5.07%) |
Apr 01, 2019 | 9.450 | 10.16 | 9.450 | 10.06 | 755,898 | +0.61(+6.46%) |
Mar 29, 2019 | 9.250 | 9.620 | 9.070 | 9.450 | 608,900 | +0.39(+4.30%) |
Mar 28, 2019 | 9.180 | 10.50 | 9.000 | 9.060 | 1,365,117 | -0.21(-2.27%) |
Mar 27, 2019 | 7.680 | 9.740 | 7.650 | 9.270 | 1,987,260 | +1.65(+21.65%) |
Mar 26, 2019 | 7.860 | 8.150 | 7.500 | 7.620 | 765,236 | -0.68(-8.19%) |
Mar 25, 2019 | 8.550 | 8.600 | 8.100 | 8.300 | 273,615 | +0.05(+0.61%) |
Mar 22, 2019 | 8.400 | 8.750 | 8.100 | 8.250 | 245,360 | -0.10(-1.20%) |
Mar 21, 2019 | 7.850 | 8.700 | 7.850 | 8.350 | 592,120 | +0.70(+9.15%) |
Mar 20, 2019 | 7.900 | 8.050 | 7.500 | 7.650 | 593,563 | -0.25(-3.16%) |
Mar 19, 2019 | 8.300 | 8.350 | 7.850 | 7.900 | 524,859 | -0.50(-5.95%) |
Mar 18, 2019 | 9.100 | 9.100 | 8.000 | 8.400 | 706,576 | -0.70(-7.69%) |
Mar 15, 2019 | 8.400 | 9.250 | 8.000 | 9.100 | 514,700 | +0.10(+1.11%) |
Mar 14, 2019 | 9.200 | 9.350 | 8.750 | 9.000 | 429,229 | -0.25(-2.70%) |
Mar 13, 2019 | 9.450 | 9.550 | 9.200 | 9.250 | 237,225 | -0.10(-1.07%) |
Mar 12, 2019 | 9.100 | 9.700 | 9.050 | 9.350 | 275,326 | +0.30(+3.31%) |
Mar 11, 2019 | 8.850 | 9.400 | 8.838 | 9.050 | 225,450 | +0.15(+1.69%) |
Mar 08, 2019 | 8.800 | 9.300 | 8.700 | 8.900 | 226,520 | -0.50(-5.32%) |
Mar 07, 2019 | 9.000 | 9.450 | 8.700 | 9.400 | 438,526 | +0.55(+6.21%) |
Mar 06, 2019 | 8.050 | 9.250 | 8.050 | 8.850 | 579,787 | +0.70(+8.59%) |
Mar 05, 2019 | 8.100 | 8.200 | 7.800 | 8.150 | 219,337 | +0.05(+0.62%) |
Mar 04, 2019 | 8.550 | 8.650 | 7.950 | 8.100 | 381,796 | -0.40(-4.71%) |