Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.720 | 5.830 | 5.550 | 5.590 | 1,251,400 | -0.24(-4.12%) |
May 30, 2019 | 6.020 | 6.140 | 5.790 | 5.830 | 911,295 | -0.20(-3.32%) |
May 29, 2019 | 5.760 | 6.050 | 5.750 | 6.030 | 837,370 | +0.14(+2.38%) |
May 28, 2019 | 6.100 | 6.100 | 5.860 | 5.890 | 1,208,977 | -0.14(-2.32%) |
May 24, 2019 | 6.110 | 6.143 | 5.980 | 6.030 | 1,507,200 | +0.02(+0.33%) |
May 23, 2019 | 6.220 | 6.250 | 5.940 | 6.010 | 1,698,635 | -0.34(-5.35%) |
May 22, 2019 | 6.430 | 6.460 | 6.220 | 6.350 | 1,201,381 | -0.16(-2.46%) |
May 21, 2019 | 6.610 | 6.680 | 6.460 | 6.510 | 1,461,055 | -0.03(-0.46%) |
May 20, 2019 | 6.660 | 6.700 | 6.460 | 6.540 | 2,169,716 | -0.22(-3.25%) |
May 17, 2019 | 7.060 | 7.100 | 6.690 | 6.760 | 2,749,400 | -0.41(-5.72%) |
May 16, 2019 | 7.200 | 7.440 | 7.090 | 7.170 | 1,312,965 | +0.02(+0.28%) |
May 15, 2019 | 7.180 | 7.210 | 7.040 | 7.150 | 1,095,425 | -0.16(-2.19%) |
May 14, 2019 | 7.290 | 7.390 | 7.160 | 7.310 | 998,352 | +0.13(+1.81%) |
May 13, 2019 | 7.620 | 7.620 | 7.030 | 7.180 | 2,006,892 | -0.70(-8.88%) |
May 10, 2019 | 7.810 | 7.930 | 7.715 | 7.880 | 900,200 | -0.02(-0.25%) |
May 09, 2019 | 7.790 | 7.990 | 7.660 | 7.900 | 825,547 | -0.02(-0.25%) |
May 08, 2019 | 8.010 | 8.120 | 7.910 | 7.920 | 809,731 | -0.14(-1.74%) |
May 07, 2019 | 8.110 | 8.240 | 7.990 | 8.060 | 1,046,665 | -0.22(-2.66%) |
May 06, 2019 | 8.040 | 8.310 | 7.910 | 8.280 | 1,333,361 | -0.09(-1.08%) |
May 03, 2019 | 8.070 | 8.520 | 7.998 | 8.370 | 1,693,800 | +0.44(+5.55%) |
May 02, 2019 | 7.940 | 8.135 | 7.700 | 7.930 | 2,063,524 | +0.01(+0.13%) |
May 01, 2019 | 8.430 | 8.630 | 7.880 | 7.920 | 1,948,216 | -0.49(-5.83%) |
Apr 30, 2019 | 8.480 | 8.510 | 8.310 | 8.410 | 1,315,650 | -0.16(-1.87%) |
Apr 29, 2019 | 8.510 | 8.625 | 8.410 | 8.570 | 645,253 | +0.04(+0.47%) |
Apr 26, 2019 | 8.380 | 8.583 | 8.320 | 8.530 | 968,400 | +0.09(+1.07%) |
Apr 25, 2019 | 8.840 | 8.840 | 8.380 | 8.440 | 877,277 | -0.41(-4.63%) |
Apr 24, 2019 | 8.690 | 8.870 | 8.630 | 8.850 | 904,273 | +0.10(+1.14%) |
Apr 23, 2019 | 8.610 | 8.950 | 8.580 | 8.750 | 1,164,298 | +0.10(+1.16%) |
Apr 22, 2019 | 8.600 | 8.730 | 8.280 | 8.650 | 2,457,150 | +0.04(+0.46%) |
Apr 18, 2019 | 9.510 | 9.660 | 8.470 | 8.610 | 3,152,400 | -1.09(-11.24%) |
Apr 17, 2019 | 9.830 | 9.910 | 9.478 | 9.700 | 1,526,725 | -0.05(-0.51%) |
Apr 16, 2019 | 9.300 | 9.780 | 9.270 | 9.750 | 1,945,623 | +0.53(+5.75%) |
Apr 15, 2019 | 9.400 | 9.500 | 9.200 | 9.220 | 832,064 | -0.15(-1.60%) |
Apr 12, 2019 | 9.290 | 9.580 | 9.149 | 9.370 | 1,049,500 | +0.21(+2.29%) |
Apr 11, 2019 | 9.150 | 9.400 | 9.050 | 9.160 | 858,917 | +0.02(+0.22%) |
Apr 10, 2019 | 9.110 | 9.240 | 8.995 | 9.140 | 906,088 | +0.10(+1.11%) |
Apr 09, 2019 | 9.310 | 9.310 | 8.960 | 9.040 | 1,081,266 | -0.31(-3.32%) |
Apr 08, 2019 | 9.310 | 9.390 | 9.180 | 9.350 | 527,187 | +0.02(+0.21%) |
Apr 05, 2019 | 9.070 | 9.360 | 9.070 | 9.330 | 848,200 | +0.24(+2.64%) |
Apr 04, 2019 | 8.720 | 9.090 | 8.670 | 9.090 | 688,113 | +0.31(+3.53%) |
Apr 03, 2019 | 9.000 | 9.080 | 8.715 | 8.780 | 941,209 | -0.07(-0.79%) |
Apr 02, 2019 | 9.060 | 9.100 | 8.830 | 8.850 | 847,033 | -0.26(-2.85%) |
Apr 01, 2019 | 9.080 | 9.320 | 8.950 | 9.110 | 1,239,618 | +0.23(+2.59%) |
Mar 29, 2019 | 9.010 | 9.200 | 8.850 | 8.880 | 1,778,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.560 | 8.890 | 8.485 | 8.860 | 1,129,640 | +0.31(+3.63%) |
Mar 27, 2019 | 8.200 | 8.580 | 8.110 | 8.550 | 1,329,035 | +0.36(+4.40%) |
Mar 26, 2019 | 8.230 | 8.280 | 7.790 | 8.190 | 2,687,103 | -0.04(-0.49%) |
Mar 25, 2019 | 8.300 | 8.455 | 8.111 | 8.230 | 817,747 | -0.07(-0.84%) |
Mar 22, 2019 | 8.860 | 8.920 | 8.190 | 8.300 | 1,547,900 | -0.67(-7.47%) |
Mar 21, 2019 | 8.830 | 9.050 | 8.760 | 8.970 | 1,096,258 | +0.08(+0.90%) |
Mar 20, 2019 | 8.920 | 8.970 | 8.570 | 8.890 | 1,037,835 | -0.02(-0.22%) |
Mar 19, 2019 | 9.010 | 9.150 | 8.810 | 8.910 | 1,431,404 | -0.02(-0.22%) |
Mar 18, 2019 | 8.630 | 8.950 | 8.570 | 8.930 | 1,865,213 | +0.46(+5.43%) |
Mar 15, 2019 | 8.350 | 8.520 | 8.330 | 8.470 | 2,285,900 | +0.13(+1.56%) |
Mar 14, 2019 | 8.240 | 8.390 | 8.240 | 8.340 | 1,159,427 | +0.05(+0.60%) |
Mar 13, 2019 | 8.220 | 8.380 | 8.200 | 8.290 | 885,178 | +0.11(+1.34%) |
Mar 12, 2019 | 7.940 | 8.270 | 7.920 | 8.180 | 846,118 | +0.26(+3.28%) |
Mar 11, 2019 | 7.670 | 7.920 | 7.590 | 7.920 | 1,372,649 | +0.28(+3.66%) |
Mar 08, 2019 | 7.890 | 7.900 | 7.480 | 7.640 | 2,130,500 | -0.38(-4.74%) |
Mar 07, 2019 | 8.400 | 8.460 | 8.010 | 8.020 | 1,435,046 | -0.44(-5.20%) |
Mar 06, 2019 | 8.760 | 8.810 | 8.450 | 8.460 | 1,543,470 | -0.28(-3.20%) |
Mar 05, 2019 | 8.760 | 8.850 | 8.640 | 8.740 | 1,318,853 | -0.05(-0.57%) |
Mar 04, 2019 | 8.940 | 8.940 | 8.550 | 8.790 | 1,140,553 | -0.14(-1.57%) |