Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.200 | 8.490 | 7.670 | 8.450 | 82,700 | +0.40(+4.97%) |
May 30, 2019 | 8.000 | 8.380 | 7.770 | 8.050 | 199,548 | +0.49(+6.48%) |
May 29, 2019 | 7.810 | 7.810 | 7.240 | 7.560 | 50,871 | -0.18(-2.33%) |
May 28, 2019 | 7.850 | 7.850 | 7.250 | 7.740 | 101,242 | +0.39(+5.31%) |
May 24, 2019 | 6.820 | 7.360 | 6.510 | 7.350 | 38,200 | +0.58(+8.57%) |
May 23, 2019 | 6.940 | 6.940 | 6.331 | 6.770 | 52,893 | -0.22(-3.15%) |
May 22, 2019 | 7.200 | 7.360 | 6.700 | 6.990 | 22,067 | -0.19(-2.65%) |
May 21, 2019 | 6.820 | 7.180 | 6.805 | 7.180 | 43,137 | +0.39(+5.74%) |
May 20, 2019 | 6.960 | 7.310 | 6.685 | 6.790 | 46,539 | -0.19(-2.72%) |
May 17, 2019 | 7.170 | 7.220 | 6.720 | 6.980 | 52,600 | -0.14(-1.97%) |
May 16, 2019 | 6.990 | 7.120 | 6.700 | 7.120 | 22,611 | +0.29(+4.25%) |
May 15, 2019 | 7.240 | 7.240 | 6.800 | 6.830 | 44,208 | -0.41(-5.66%) |
May 14, 2019 | 7.400 | 7.440 | 7.040 | 7.240 | 34,221 | -0.11(-1.50%) |
May 13, 2019 | 7.000 | 7.490 | 6.900 | 7.350 | 98,939 | +0.35(+5.00%) |
May 10, 2019 | 6.850 | 7.340 | 6.720 | 7.000 | 64,900 | +0.20(+2.94%) |
May 09, 2019 | 6.850 | 7.305 | 6.510 | 6.800 | 75,847 | -0.10(-1.45%) |
May 08, 2019 | 7.010 | 7.020 | 6.680 | 6.900 | 72,722 | -0.30(-4.17%) |
May 07, 2019 | 6.800 | 7.290 | 6.690 | 7.200 | 72,035 | +0.31(+4.50%) |
May 06, 2019 | 6.510 | 6.930 | 6.510 | 6.890 | 66,343 | +0.24(+3.61%) |
May 03, 2019 | 6.660 | 6.970 | 6.520 | 6.650 | 58,900 | +0.02(+0.30%) |
May 02, 2019 | 7.000 | 7.260 | 6.610 | 6.630 | 123,505 | -0.37(-5.29%) |
May 01, 2019 | 7.050 | 7.200 | 7.000 | 7.000 | 73,483 | -0.08(-1.13%) |
Apr 30, 2019 | 7.100 | 7.390 | 7.000 | 7.080 | 57,640 | +0.01(+0.14%) |
Apr 29, 2019 | 7.200 | 7.370 | 7.060 | 7.070 | 42,944 | -0.13(-1.81%) |
Apr 26, 2019 | 7.340 | 7.480 | 7.140 | 7.200 | 23,200 | +0.07(+0.98%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.110 | 7.130 | 42,535 | -0.37(-4.93%) |
Apr 24, 2019 | 7.460 | 7.850 | 7.350 | 7.500 | 39,914 | -0.08(-1.06%) |
Apr 23, 2019 | 7.800 | 7.860 | 7.420 | 7.580 | 62,481 | -0.16(-2.07%) |
Apr 22, 2019 | 7.500 | 8.050 | 7.340 | 7.740 | 58,470 | +0.40(+5.45%) |
Apr 18, 2019 | 7.400 | 7.525 | 7.203 | 7.340 | 38,300 | +0.04(+0.55%) |
Apr 17, 2019 | 7.530 | 7.540 | 7.229 | 7.300 | 26,954 | -0.25(-3.31%) |
Apr 16, 2019 | 7.680 | 7.746 | 7.440 | 7.550 | 37,779 | +0.07(+0.94%) |
Apr 15, 2019 | 7.390 | 7.990 | 7.390 | 7.480 | 144,767 | +0.22(+3.03%) |
Apr 12, 2019 | 7.120 | 7.480 | 7.000 | 7.260 | 95,500 | +0.12(+1.68%) |
Apr 11, 2019 | 7.300 | 7.370 | 7.003 | 7.140 | 63,037 | -0.06(-0.83%) |
Apr 10, 2019 | 7.503 | 7.503 | 7.000 | 7.200 | 63,478 | -0.22(-2.96%) |
Apr 09, 2019 | 7.690 | 7.750 | 7.400 | 7.420 | 28,591 | -0.27(-3.51%) |
Apr 08, 2019 | 7.630 | 7.776 | 7.610 | 7.690 | 47,847 | +0.26(+3.50%) |
Apr 05, 2019 | 7.570 | 7.740 | 7.351 | 7.430 | 70,800 | -0.04(-0.54%) |
Apr 04, 2019 | 7.560 | 7.770 | 7.350 | 7.470 | 90,582 | -0.05(-0.66%) |
Apr 03, 2019 | 7.830 | 7.990 | 7.510 | 7.520 | 99,932 | -0.24(-3.09%) |
Apr 02, 2019 | 7.990 | 8.190 | 7.680 | 7.760 | 52,149 | -0.17(-2.14%) |
Apr 01, 2019 | 7.960 | 8.000 | 7.700 | 7.930 | 56,299 | +0.01(+0.13%) |
Mar 29, 2019 | 8.090 | 8.420 | 7.762 | 7.920 | 62,600 | -0.25(-3.06%) |
Mar 28, 2019 | 8.250 | 8.390 | 8.040 | 8.170 | 45,699 | +0.11(+1.36%) |
Mar 27, 2019 | 8.160 | 8.350 | 8.000 | 8.060 | 80,473 | -0.22(-2.66%) |
Mar 26, 2019 | 8.450 | 8.505 | 8.260 | 8.280 | 22,745 | -0.15(-1.78%) |
Mar 25, 2019 | 8.500 | 8.604 | 8.110 | 8.430 | 30,248 | -0.04(-0.47%) |
Mar 22, 2019 | 8.660 | 8.828 | 8.030 | 8.470 | 68,800 | -0.18(-2.08%) |
Mar 21, 2019 | 8.920 | 8.920 | 8.282 | 8.650 | 114,544 | -0.24(-2.75%) |
Mar 20, 2019 | 9.330 | 9.364 | 8.810 | 8.895 | 65,871 | -0.41(-4.35%) |
Mar 19, 2019 | 9.330 | 9.390 | 9.180 | 9.300 | 33,923 | -0.01(-0.11%) |
Mar 18, 2019 | 9.490 | 9.528 | 9.210 | 9.310 | 29,530 | -0.22(-2.31%) |
Mar 15, 2019 | 9.250 | 9.530 | 9.040 | 9.530 | 99,800 | +0.29(+3.14%) |
Mar 14, 2019 | 9.220 | 9.285 | 9.110 | 9.240 | 56,715 | -0.03(-0.32%) |
Mar 13, 2019 | 9.150 | 9.440 | 9.150 | 9.270 | 48,687 | +0.14(+1.53%) |
Mar 12, 2019 | 9.080 | 9.758 | 9.080 | 9.130 | 35,581 | +0.04(+0.44%) |
Mar 11, 2019 | 9.620 | 9.650 | 9.053 | 9.090 | 37,251 | -0.41(-4.32%) |
Mar 08, 2019 | 9.370 | 9.500 | 9.200 | 9.500 | 33,000 | +0.25(+2.70%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.210 | 9.250 | 78,503 | -0.30(-3.14%) |
Mar 06, 2019 | 9.850 | 9.850 | 9.470 | 9.550 | 20,497 | -0.18(-1.85%) |
Mar 05, 2019 | 9.960 | 9.990 | 9.650 | 9.730 | 16,178 | -0.23(-2.31%) |
Mar 04, 2019 | 9.830 | 10.00 | 9.547 | 9.960 | 53,382 | +0.17(+1.74%) |