Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.130 | 4.170 | 3.920 | 3.940 | 1,004,900 | -0.37(-8.58%) |
May 30, 2019 | 4.070 | 4.760 | 4.070 | 4.310 | 1,647,940 | +0.24(+5.90%) |
May 29, 2019 | 3.990 | 4.100 | 3.830 | 4.070 | 1,601,076 | -0.18(-4.24%) |
May 28, 2019 | 4.650 | 4.700 | 4.110 | 4.250 | 3,864,016 | -1.25(-22.73%) |
May 24, 2019 | 5.650 | 5.730 | 5.350 | 5.500 | 1,266,800 | +0.08(+1.48%) |
May 23, 2019 | 6.720 | 6.770 | 5.200 | 5.420 | 2,966,842 | -1.61(-22.90%) |
May 22, 2019 | 7.170 | 7.500 | 7.010 | 7.030 | 475,037 | -0.18(-2.50%) |
May 21, 2019 | 7.430 | 7.430 | 7.170 | 7.210 | 577,290 | +0.08(+1.12%) |
May 20, 2019 | 7.250 | 7.320 | 7.040 | 7.130 | 203,875 | -0.14(-1.93%) |
May 17, 2019 | 7.420 | 7.440 | 7.230 | 7.270 | 286,200 | -0.17(-2.28%) |
May 16, 2019 | 7.490 | 7.670 | 7.420 | 7.440 | 323,533 | +0.06(+0.81%) |
May 15, 2019 | 7.050 | 7.410 | 6.930 | 7.380 | 420,394 | +0.15(+2.07%) |
May 14, 2019 | 7.280 | 7.440 | 7.130 | 7.230 | 475,090 | +0.33(+4.78%) |
May 13, 2019 | 7.110 | 7.110 | 6.780 | 6.900 | 515,201 | -0.34(-4.70%) |
May 10, 2019 | 7.250 | 7.270 | 6.970 | 7.240 | 342,300 | -0.03(-0.41%) |
May 09, 2019 | 7.010 | 7.510 | 6.800 | 7.270 | 670,972 | +0.05(+0.69%) |
May 08, 2019 | 7.190 | 7.390 | 7.175 | 7.220 | 475,673 | +0.03(+0.42%) |
May 07, 2019 | 7.700 | 7.700 | 7.160 | 7.190 | 933,890 | -0.80(-10.01%) |
May 06, 2019 | 7.780 | 8.050 | 7.710 | 7.990 | 333,767 | +0.07(+0.88%) |
May 03, 2019 | 8.020 | 8.070 | 7.830 | 7.920 | 474,200 | +0.05(+0.64%) |
May 02, 2019 | 8.110 | 8.160 | 7.700 | 7.870 | 711,828 | -0.12(-1.50%) |
May 01, 2019 | 8.130 | 8.400 | 7.970 | 7.990 | 691,109 | -0.14(-1.72%) |
Apr 30, 2019 | 9.340 | 9.395 | 8.015 | 8.130 | 961,373 | -1.16(-12.49%) |
Apr 29, 2019 | 9.330 | 9.530 | 9.200 | 9.290 | 320,029 | +0.04(+0.43%) |
Apr 26, 2019 | 9.660 | 9.660 | 9.140 | 9.250 | 299,500 | -0.50(-5.13%) |
Apr 25, 2019 | 9.720 | 9.929 | 9.710 | 9.750 | 360,734 | +0.09(+0.93%) |
Apr 24, 2019 | 10.00 | 10.05 | 9.330 | 9.660 | 438,927 | -0.11(-1.13%) |
Apr 23, 2019 | 9.800 | 9.840 | 9.660 | 9.770 | 286,575 | -0.03(-0.31%) |
Apr 22, 2019 | 9.050 | 9.890 | 9.000 | 9.800 | 486,764 | +0.84(+9.37%) |
Apr 18, 2019 | 9.100 | 9.170 | 8.890 | 8.960 | 210,800 | -0.10(-1.10%) |
Apr 17, 2019 | 9.270 | 9.450 | 8.910 | 9.060 | 326,085 | -0.21(-2.27%) |
Apr 16, 2019 | 9.150 | 9.370 | 8.800 | 9.270 | 422,571 | +0.02(+0.22%) |
Apr 15, 2019 | 9.520 | 9.560 | 9.150 | 9.250 | 306,604 | -0.36(-3.75%) |
Apr 12, 2019 | 9.830 | 9.890 | 9.540 | 9.610 | 241,000 | -0.17(-1.74%) |
Apr 11, 2019 | 9.660 | 9.990 | 9.540 | 9.780 | 410,249 | -0.12(-1.21%) |
Apr 10, 2019 | 9.800 | 10.15 | 9.680 | 9.900 | 704,876 | +0.46(+4.87%) |
Apr 09, 2019 | 9.320 | 9.500 | 9.170 | 9.440 | 439,458 | +0.10(+1.07%) |
Apr 08, 2019 | 9.370 | 9.500 | 9.260 | 9.340 | 415,799 | +0.23(+2.52%) |
Apr 05, 2019 | 9.130 | 9.240 | 8.989 | 9.110 | 356,000 | +0.03(+0.33%) |
Apr 04, 2019 | 9.230 | 9.295 | 9.050 | 9.080 | 268,398 | -0.15(-1.63%) |
Apr 03, 2019 | 9.190 | 9.320 | 9.020 | 9.230 | 525,032 | +0.27(+3.01%) |
Apr 02, 2019 | 8.670 | 9.000 | 8.630 | 8.960 | 454,523 | +0.30(+3.46%) |
Apr 01, 2019 | 8.500 | 8.725 | 8.430 | 8.660 | 609,850 | +0.35(+4.21%) |
Mar 29, 2019 | 8.440 | 8.520 | 8.210 | 8.310 | 311,800 | -0.03(-0.36%) |
Mar 28, 2019 | 8.150 | 8.370 | 8.010 | 8.340 | 456,331 | +0.07(+0.85%) |
Mar 27, 2019 | 8.490 | 8.520 | 8.130 | 8.270 | 679,222 | -0.38(-4.39%) |
Mar 26, 2019 | 8.830 | 9.000 | 8.510 | 8.650 | 827,753 | -0.16(-1.82%) |
Mar 25, 2019 | 9.100 | 9.190 | 8.700 | 8.810 | 956,435 | -0.40(-4.34%) |
Mar 22, 2019 | 9.730 | 9.740 | 9.150 | 9.210 | 494,400 | -0.94(-9.26%) |
Mar 21, 2019 | 9.650 | 10.18 | 9.650 | 10.15 | 491,735 | +0.57(+5.95%) |
Mar 20, 2019 | 9.200 | 9.640 | 9.200 | 9.580 | 574,597 | +0.35(+3.79%) |
Mar 19, 2019 | 9.660 | 9.660 | 9.190 | 9.230 | 803,867 | +0.10(+1.10%) |
Mar 18, 2019 | 8.900 | 9.170 | 8.900 | 9.130 | 504,944 | +0.20(+2.24%) |
Mar 15, 2019 | 8.970 | 9.220 | 8.910 | 8.930 | 826,900 | +0.02(+0.22%) |
Mar 14, 2019 | 9.020 | 9.180 | 8.830 | 8.910 | 403,226 | -0.19(-2.09%) |
Mar 13, 2019 | 8.680 | 9.160 | 8.680 | 9.100 | 637,108 | +0.51(+5.94%) |
Mar 12, 2019 | 8.470 | 8.750 | 8.430 | 8.590 | 681,406 | +0.35(+4.25%) |
Mar 11, 2019 | 8.200 | 8.400 | 8.100 | 8.240 | 585,202 | +0.21(+2.62%) |
Mar 08, 2019 | 8.490 | 8.500 | 7.860 | 8.030 | 923,000 | -0.69(-7.91%) |
Mar 07, 2019 | 8.800 | 8.850 | 8.640 | 8.720 | 535,865 | -0.07(-0.80%) |
Mar 06, 2019 | 8.850 | 9.000 | 8.650 | 8.790 | 518,252 | +0.02(+0.23%) |
Mar 05, 2019 | 8.970 | 9.040 | 8.720 | 8.770 | 431,508 | -0.02(-0.23%) |
Mar 04, 2019 | 8.820 | 8.950 | 8.600 | 8.790 | 411,328 | +0.19(+2.21%) |