Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.720 | 6.925 | 6.481 | 6.860 | 702,800 | +0.08(+1.18%) |
May 30, 2019 | 6.880 | 6.990 | 6.730 | 6.780 | 512,777 | -0.08(-1.17%) |
May 29, 2019 | 6.740 | 7.600 | 6.640 | 6.860 | 1,186,809 | +0.10(+1.48%) |
May 28, 2019 | 6.930 | 6.950 | 6.680 | 6.760 | 840,019 | -0.18(-2.59%) |
May 24, 2019 | 6.820 | 7.200 | 6.790 | 6.940 | 1,253,000 | +0.14(+2.06%) |
May 23, 2019 | 6.860 | 6.990 | 6.650 | 6.800 | 1,045,492 | -0.10(-1.45%) |
May 22, 2019 | 6.800 | 7.030 | 6.610 | 6.900 | 1,616,413 | +0.10(+1.47%) |
May 21, 2019 | 6.130 | 7.020 | 6.050 | 6.800 | 3,401,622 | +0.57(+9.15%) |
May 20, 2019 | 4.740 | 6.540 | 4.610 | 6.230 | 9,793,198 | +1.48(+31.16%) |
May 17, 2019 | 4.760 | 4.890 | 4.692 | 4.750 | 820,900 | -0.04(-0.84%) |
May 16, 2019 | 5.210 | 5.280 | 4.770 | 4.790 | 1,201,539 | -0.41(-7.88%) |
May 15, 2019 | 5.310 | 5.350 | 5.100 | 5.200 | 637,409 | -0.06(-1.14%) |
May 14, 2019 | 5.470 | 5.470 | 5.160 | 5.260 | 874,476 | -0.21(-3.84%) |
May 13, 2019 | 5.650 | 5.750 | 5.430 | 5.470 | 812,280 | -0.24(-4.20%) |
May 10, 2019 | 5.960 | 6.000 | 5.710 | 5.710 | 565,300 | -0.26(-4.36%) |
May 09, 2019 | 6.050 | 6.107 | 5.790 | 5.970 | 749,632 | -0.16(-2.61%) |
May 08, 2019 | 6.090 | 6.150 | 5.560 | 6.130 | 1,165,813 | -0.01(-0.16%) |
May 07, 2019 | 6.610 | 6.690 | 5.870 | 6.140 | 1,952,126 | -0.48(-7.25%) |
May 06, 2019 | 6.570 | 6.680 | 6.410 | 6.620 | 571,151 | -0.03(-0.45%) |
May 03, 2019 | 6.680 | 6.760 | 6.630 | 6.650 | 350,200 | -0.02(-0.30%) |
May 02, 2019 | 6.820 | 6.952 | 6.660 | 6.670 | 256,745 | -0.16(-2.34%) |
May 01, 2019 | 6.790 | 7.020 | 6.760 | 6.830 | 291,093 | +0.13(+1.94%) |
Apr 30, 2019 | 6.870 | 6.870 | 6.555 | 6.700 | 744,854 | -0.21(-3.04%) |
Apr 29, 2019 | 6.830 | 6.980 | 6.820 | 6.910 | 278,190 | +0.02(+0.29%) |
Apr 26, 2019 | 6.900 | 7.060 | 6.800 | 6.890 | 250,700 | +0.01(+0.15%) |
Apr 25, 2019 | 6.990 | 6.990 | 6.590 | 6.880 | 488,515 | -0.12(-1.71%) |
Apr 24, 2019 | 6.890 | 7.020 | 6.730 | 7.000 | 725,886 | +0.11(+1.60%) |
Apr 23, 2019 | 6.870 | 6.960 | 6.790 | 6.890 | 661,856 | +0.01(+0.15%) |
Apr 22, 2019 | 7.070 | 7.190 | 6.730 | 6.880 | 569,780 | -0.21(-2.96%) |
Apr 18, 2019 | 6.940 | 7.250 | 6.830 | 7.090 | 526,600 | +0.06(+0.85%) |
Apr 17, 2019 | 6.770 | 7.180 | 6.740 | 7.030 | 1,514,269 | +0.30(+4.46%) |
Apr 16, 2019 | 6.690 | 6.770 | 6.520 | 6.730 | 410,295 | +0.04(+0.60%) |
Apr 15, 2019 | 6.720 | 6.780 | 6.430 | 6.690 | 826,141 | -0.03(-0.45%) |
Apr 12, 2019 | 6.720 | 6.785 | 6.640 | 6.720 | 521,600 | +0.03(+0.45%) |
Apr 11, 2019 | 6.600 | 6.730 | 6.580 | 6.690 | 290,860 | +0.05(+0.75%) |
Apr 10, 2019 | 6.590 | 6.690 | 6.515 | 6.640 | 431,685 | +0.05(+0.76%) |
Apr 09, 2019 | 6.960 | 6.990 | 6.470 | 6.590 | 672,181 | -0.36(-5.18%) |
Apr 08, 2019 | 6.980 | 7.045 | 6.820 | 6.950 | 305,824 | +0.00(+0.00%) |
Apr 05, 2019 | 6.730 | 7.090 | 6.730 | 6.950 | 749,000 | +0.23(+3.42%) |
Apr 04, 2019 | 6.500 | 6.760 | 6.470 | 6.720 | 627,560 | +0.31(+4.84%) |
Apr 03, 2019 | 6.490 | 6.490 | 6.320 | 6.410 | 459,181 | -0.04(-0.62%) |
Apr 02, 2019 | 6.440 | 6.530 | 6.330 | 6.450 | 436,647 | +0.01(+0.16%) |
Apr 01, 2019 | 6.440 | 6.550 | 6.335 | 6.440 | 511,485 | +0.03(+0.47%) |
Mar 29, 2019 | 6.400 | 6.540 | 6.340 | 6.410 | 961,100 | +0.01(+0.16%) |
Mar 28, 2019 | 6.370 | 6.430 | 6.240 | 6.400 | 632,403 | +0.06(+0.95%) |
Mar 27, 2019 | 6.440 | 6.480 | 6.320 | 6.340 | 998,539 | -0.09(-1.40%) |
Mar 26, 2019 | 6.490 | 6.570 | 6.330 | 6.430 | 529,837 | -0.02(-0.31%) |
Mar 25, 2019 | 6.490 | 6.550 | 6.300 | 6.450 | 676,210 | -0.05(-0.77%) |
Mar 22, 2019 | 6.510 | 6.620 | 6.440 | 6.500 | 583,400 | -0.03(-0.46%) |
Mar 21, 2019 | 6.530 | 6.630 | 6.310 | 6.530 | 905,577 | +0.05(+0.77%) |
Mar 20, 2019 | 6.640 | 6.710 | 6.130 | 6.480 | 1,871,169 | -0.19(-2.85%) |
Mar 19, 2019 | 6.720 | 6.920 | 6.540 | 6.670 | 1,229,336 | -0.04(-0.60%) |
Mar 18, 2019 | 7.110 | 7.190 | 6.680 | 6.710 | 1,087,619 | -0.35(-4.96%) |
Mar 15, 2019 | 7.110 | 7.125 | 6.950 | 7.060 | 1,038,500 | +0.07(+1.00%) |
Mar 14, 2019 | 7.800 | 7.990 | 6.950 | 6.990 | 1,344,711 | -0.81(-10.38%) |
Mar 13, 2019 | 7.960 | 8.060 | 7.800 | 7.800 | 630,746 | -0.19(-2.38%) |
Mar 12, 2019 | 8.390 | 8.430 | 7.811 | 7.990 | 833,342 | +0.00(+0.00%) |
Mar 11, 2019 | 8.110 | 8.160 | 7.920 | 7.990 | 730,392 | -0.11(-1.36%) |
Mar 08, 2019 | 8.150 | 8.280 | 8.060 | 8.100 | 552,900 | -0.10(-1.22%) |
Mar 07, 2019 | 8.120 | 9.000 | 8.030 | 8.200 | 2,294,536 | +0.09(+1.11%) |
Mar 06, 2019 | 8.180 | 8.280 | 7.940 | 8.110 | 822,120 | -0.09(-1.10%) |
Mar 05, 2019 | 8.360 | 8.400 | 8.190 | 8.200 | 165,965 | -0.13(-1.56%) |
Mar 04, 2019 | 8.470 | 8.470 | 8.285 | 8.330 | 273,036 | -0.13(-1.54%) |