Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.680 | 5.720 | 5.534 | 5.620 | 218,700 | -0.12(-2.09%) |
May 30, 2019 | 5.840 | 5.920 | 5.660 | 5.740 | 195,590 | -0.10(-1.71%) |
May 29, 2019 | 5.900 | 5.960 | 5.790 | 5.840 | 120,315 | -0.10(-1.68%) |
May 28, 2019 | 6.070 | 6.160 | 5.860 | 5.940 | 169,170 | -0.12(-1.98%) |
May 24, 2019 | 6.000 | 6.090 | 5.980 | 6.060 | 175,300 | +0.10(+1.68%) |
May 23, 2019 | 5.870 | 6.000 | 5.780 | 5.960 | 336,775 | -0.05(-0.83%) |
May 22, 2019 | 6.220 | 6.270 | 6.000 | 6.010 | 317,818 | -0.24(-3.84%) |
May 21, 2019 | 6.190 | 6.320 | 6.140 | 6.250 | 313,107 | +0.11(+1.79%) |
May 20, 2019 | 6.310 | 6.390 | 6.130 | 6.140 | 245,664 | -0.22(-3.46%) |
May 17, 2019 | 6.500 | 6.580 | 6.330 | 6.360 | 236,400 | -0.21(-3.20%) |
May 16, 2019 | 6.730 | 6.910 | 6.560 | 6.570 | 333,732 | -0.16(-2.38%) |
May 15, 2019 | 6.460 | 6.760 | 6.441 | 6.730 | 362,795 | +0.23(+3.54%) |
May 14, 2019 | 6.510 | 6.700 | 6.320 | 6.500 | 374,951 | -0.03(-0.46%) |
May 13, 2019 | 6.590 | 6.730 | 6.425 | 6.530 | 277,645 | -0.25(-3.69%) |
May 10, 2019 | 6.820 | 6.840 | 6.560 | 6.780 | 360,200 | -0.08(-1.17%) |
May 09, 2019 | 6.920 | 7.000 | 6.715 | 6.860 | 357,581 | -0.14(-2.00%) |
May 08, 2019 | 7.070 | 7.190 | 6.820 | 7.000 | 504,490 | -0.16(-2.23%) |
May 07, 2019 | 7.160 | 7.230 | 6.810 | 7.160 | 537,455 | -0.01(-0.14%) |
May 06, 2019 | 7.350 | 7.390 | 7.080 | 7.170 | 449,717 | -0.23(-3.11%) |
May 03, 2019 | 7.690 | 7.800 | 7.115 | 7.400 | 1,095,500 | -0.28(-3.65%) |
May 02, 2019 | 7.820 | 8.370 | 7.550 | 7.680 | 1,790,584 | -1.87(-19.58%) |
May 01, 2019 | 9.610 | 9.940 | 9.440 | 9.550 | 453,717 | -0.04(-0.42%) |
Apr 30, 2019 | 9.870 | 9.870 | 9.500 | 9.590 | 266,017 | -0.29(-2.94%) |
Apr 29, 2019 | 9.810 | 10.05 | 9.770 | 9.880 | 264,245 | +0.08(+0.82%) |
Apr 26, 2019 | 9.810 | 9.910 | 9.750 | 9.800 | 182,100 | +0.00(+0.00%) |
Apr 25, 2019 | 9.760 | 9.940 | 9.610 | 9.800 | 329,246 | -0.10(-1.01%) |
Apr 24, 2019 | 9.880 | 10.10 | 9.760 | 9.900 | 268,617 | +0.01(+0.10%) |
Apr 23, 2019 | 9.780 | 9.960 | 9.580 | 9.890 | 346,351 | +0.10(+1.02%) |
Apr 22, 2019 | 9.540 | 10.10 | 9.540 | 9.790 | 402,976 | +0.27(+2.84%) |
Apr 18, 2019 | 9.480 | 9.730 | 9.310 | 9.520 | 1,188,500 | +0.01(+0.11%) |
Apr 17, 2019 | 9.260 | 9.590 | 9.220 | 9.510 | 573,621 | +0.29(+3.15%) |
Apr 16, 2019 | 9.160 | 9.345 | 9.041 | 9.220 | 318,060 | +0.39(+4.42%) |
Apr 15, 2019 | 8.850 | 8.900 | 8.643 | 8.830 | 150,795 | -0.02(-0.23%) |
Apr 12, 2019 | 8.950 | 9.060 | 8.820 | 8.850 | 160,800 | -0.04(-0.45%) |
Apr 11, 2019 | 8.900 | 8.975 | 8.767 | 8.890 | 233,860 | -0.01(-0.11%) |
Apr 10, 2019 | 8.920 | 9.150 | 8.870 | 8.900 | 232,962 | -0.02(-0.22%) |
Apr 09, 2019 | 9.000 | 9.255 | 8.870 | 8.920 | 346,714 | -0.11(-1.22%) |
Apr 08, 2019 | 8.770 | 9.044 | 8.740 | 9.030 | 201,540 | +0.19(+2.15%) |
Apr 05, 2019 | 8.780 | 8.870 | 8.690 | 8.840 | 296,700 | +0.10(+1.14%) |
Apr 04, 2019 | 8.690 | 8.820 | 8.640 | 8.740 | 159,639 | +0.10(+1.16%) |
Apr 03, 2019 | 8.710 | 8.833 | 8.620 | 8.640 | 304,661 | +0.02(+0.23%) |
Apr 02, 2019 | 8.490 | 8.640 | 8.430 | 8.620 | 241,733 | +0.13(+1.53%) |
Apr 01, 2019 | 8.360 | 8.660 | 8.360 | 8.490 | 227,630 | +0.19(+2.29%) |
Mar 29, 2019 | 8.340 | 8.520 | 8.180 | 8.300 | 334,800 | +0.03(+0.36%) |
Mar 28, 2019 | 8.340 | 8.540 | 8.110 | 8.270 | 627,534 | -0.09(-1.08%) |
Mar 27, 2019 | 8.550 | 8.780 | 8.150 | 8.360 | 559,922 | -0.18(-2.11%) |
Mar 26, 2019 | 8.650 | 8.750 | 8.410 | 8.540 | 279,750 | -0.09(-1.04%) |
Mar 25, 2019 | 8.760 | 8.820 | 8.540 | 8.630 | 250,882 | -0.15(-1.71%) |
Mar 22, 2019 | 9.080 | 9.260 | 8.780 | 8.780 | 259,700 | -0.36(-3.94%) |
Mar 21, 2019 | 8.950 | 9.340 | 8.950 | 9.140 | 313,892 | +0.13(+1.44%) |
Mar 20, 2019 | 9.120 | 9.220 | 8.900 | 9.010 | 421,050 | -0.09(-0.99%) |
Mar 19, 2019 | 9.100 | 9.360 | 8.940 | 9.100 | 668,826 | +0.20(+2.25%) |
Mar 18, 2019 | 8.970 | 9.150 | 8.850 | 8.900 | 298,440 | -0.05(-0.56%) |
Mar 15, 2019 | 9.000 | 9.280 | 8.910 | 8.950 | 1,486,900 | -0.05(-0.56%) |
Mar 14, 2019 | 9.300 | 9.330 | 8.980 | 9.000 | 510,333 | -0.32(-3.43%) |
Mar 13, 2019 | 9.440 | 9.480 | 9.310 | 9.320 | 290,295 | -0.10(-1.06%) |
Mar 12, 2019 | 9.610 | 9.830 | 9.420 | 9.420 | 245,016 | -0.08(-0.84%) |
Mar 11, 2019 | 9.470 | 9.610 | 9.410 | 9.500 | 306,129 | +0.06(+0.64%) |
Mar 08, 2019 | 9.380 | 9.500 | 9.320 | 9.440 | 258,700 | +0.02(+0.21%) |
Mar 07, 2019 | 9.650 | 9.760 | 9.360 | 9.420 | 303,583 | -0.23(-2.38%) |
Mar 06, 2019 | 9.910 | 9.910 | 9.590 | 9.650 | 380,710 | -0.22(-2.23%) |
Mar 05, 2019 | 10.05 | 10.17 | 9.860 | 9.870 | 301,742 | -0.17(-1.69%) |
Mar 04, 2019 | 10.35 | 10.50 | 10.01 | 10.04 | 693,335 | -0.28(-2.71%) |