Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.600 | 6.630 | 6.430 | 6.440 | 179,545 | -0.24(-3.59%) |
May 30, 2019 | 6.730 | 6.820 | 6.650 | 6.680 | 103,734 | -0.04(-0.60%) |
May 29, 2019 | 6.840 | 6.870 | 6.650 | 6.720 | 131,940 | -0.16(-2.33%) |
May 28, 2019 | 6.810 | 6.900 | 6.790 | 6.880 | 113,522 | +0.07(+1.03%) |
May 27, 2019 | 6.800 | 6.840 | 6.750 | 6.810 | 59,561 | -0.02(-0.29%) |
May 24, 2019 | 6.830 | 6.910 | 6.780 | 6.830 | 80,431 | +0.03(+0.44%) |
May 23, 2019 | 6.900 | 6.900 | 6.740 | 6.800 | 135,064 | -0.15(-2.16%) |
May 22, 2019 | 6.860 | 7.010 | 6.750 | 6.950 | 217,642 | +0.09(+1.31%) |
May 21, 2019 | 7.120 | 7.120 | 6.850 | 6.860 | 346,071 | -0.26(-3.65%) |
May 17, 2019 | 7.120 | 7.120 | 7.120 | 0 | -0.03(-0.42%) | |
May 16, 2019 | 7.150 | 7.210 | 7.100 | 7.150 | 93,511 | +0.02(+0.28%) |
May 15, 2019 | 7.010 | 7.200 | 7.010 | 7.130 | 108,800 | +0.07(+0.99%) |
May 14, 2019 | 7.060 | 7.120 | 6.940 | 7.060 | 160,864 | +0.02(+0.28%) |
May 13, 2019 | 7.100 | 7.160 | 6.950 | 7.040 | 224,200 | -0.12(-1.68%) |
May 10, 2019 | 7.120 | 7.200 | 7.090 | 7.160 | 171,744 | +0.03(+0.42%) |
May 09, 2019 | 7.160 | 7.230 | 7.110 | 7.130 | 123,214 | -0.08(-1.11%) |
May 08, 2019 | 7.310 | 7.370 | 7.210 | 7.210 | 220,444 | -0.10(-1.37%) |
May 07, 2019 | 7.500 | 7.510 | 7.270 | 7.310 | 298,627 | -0.26(-3.43%) |
May 06, 2019 | 7.370 | 7.790 | 7.330 | 7.570 | 584,555 | +0.18(+2.44%) |
May 03, 2019 | 7.330 | 7.440 | 7.290 | 7.390 | 371,006 | +0.09(+1.23%) |
May 02, 2019 | 7.370 | 7.450 | 7.270 | 7.300 | 105,386 | -0.07(-0.95%) |
May 01, 2019 | 7.440 | 7.530 | 7.310 | 7.370 | 115,455 | -0.08(-1.07%) |
Apr 30, 2019 | 7.340 | 7.550 | 7.330 | 7.450 | 241,607 | +0.11(+1.50%) |
Apr 29, 2019 | 7.220 | 7.370 | 7.170 | 7.340 | 127,250 | +0.13(+1.80%) |
Apr 26, 2019 | 7.200 | 7.320 | 7.020 | 7.210 | 309,453 | -0.01(-0.14%) |
Apr 25, 2019 | 7.280 | 7.370 | 7.200 | 7.220 | 155,784 | -0.06(-0.82%) |
Apr 24, 2019 | 7.400 | 7.450 | 7.270 | 7.280 | 265,141 | -0.09(-1.22%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.360 | 7.370 | 215,554 | -0.15(-1.99%) |
Apr 22, 2019 | 7.590 | 7.700 | 7.490 | 7.520 | 134,134 | -0.10(-1.31%) |
Apr 18, 2019 | 7.620 | 7.620 | 7.620 | 0 | +0.08(+1.06%) | |
Apr 17, 2019 | 7.590 | 7.620 | 7.450 | 7.540 | 206,214 | -0.02(-0.26%) |
Apr 16, 2019 | 7.590 | 7.610 | 7.560 | 7.560 | 129,358 | -0.04(-0.53%) |
Apr 15, 2019 | 7.660 | 7.710 | 7.590 | 7.600 | 118,770 | -0.10(-1.30%) |
Apr 12, 2019 | 7.820 | 7.820 | 7.690 | 7.700 | 141,920 | -0.06(-0.77%) |
Apr 11, 2019 | 7.780 | 7.850 | 7.660 | 7.760 | 127,946 | -0.03(-0.39%) |
Apr 10, 2019 | 7.720 | 7.840 | 7.680 | 7.790 | 185,804 | +0.11(+1.43%) |
Apr 09, 2019 | 7.590 | 7.730 | 7.500 | 7.680 | 314,862 | -0.01(-0.13%) |
Apr 08, 2019 | 7.800 | 7.850 | 7.640 | 7.690 | 291,581 | -0.09(-1.16%) |
Apr 05, 2019 | 7.900 | 7.930 | 7.720 | 7.780 | 262,350 | -0.11(-1.39%) |
Apr 04, 2019 | 7.700 | 8.010 | 7.690 | 7.890 | 522,410 | -0.09(-1.13%) |
Apr 03, 2019 | 7.580 | 8.060 | 7.410 | 7.980 | 644,231 | +0.44(+5.84%) |
Apr 02, 2019 | 7.580 | 7.610 | 7.400 | 7.540 | 506,581 | -0.13(-1.69%) |
Apr 01, 2019 | 7.470 | 7.740 | 7.400 | 7.670 | 197,966 | +0.28(+3.79%) |
Mar 29, 2019 | 7.590 | 7.590 | 7.360 | 7.390 | 339,742 | -0.12(-1.60%) |
Mar 28, 2019 | 7.650 | 7.710 | 7.500 | 7.510 | 279,122 | -0.16(-2.09%) |
Mar 27, 2019 | 7.780 | 7.800 | 7.640 | 7.670 | 156,303 | -0.10(-1.29%) |
Mar 26, 2019 | 7.700 | 7.800 | 7.650 | 7.770 | 201,958 | +0.06(+0.78%) |
Mar 25, 2019 | 7.830 | 7.870 | 7.560 | 7.710 | 233,115 | -0.12(-1.53%) |
Mar 22, 2019 | 8.180 | 8.180 | 7.800 | 7.830 | 193,308 | -0.33(-4.04%) |
Mar 21, 2019 | 8.000 | 8.260 | 7.980 | 8.160 | 161,270 | +0.13(+1.62%) |
Mar 20, 2019 | 8.080 | 8.110 | 7.960 | 8.030 | 137,241 | -0.06(-0.74%) |
Mar 19, 2019 | 8.190 | 8.240 | 8.070 | 8.090 | 109,217 | -0.10(-1.22%) |
Mar 18, 2019 | 7.930 | 8.210 | 7.880 | 8.190 | 216,998 | +0.26(+3.28%) |
Mar 15, 2019 | 8.050 | 8.150 | 7.900 | 7.930 | 460,006 | -0.08(-1.00%) |
Mar 14, 2019 | 7.820 | 8.020 | 7.780 | 8.010 | 131,813 | +0.16(+2.04%) |
Mar 13, 2019 | 7.890 | 7.920 | 7.810 | 7.850 | 124,588 | -0.02(-0.25%) |
Mar 12, 2019 | 7.640 | 7.930 | 7.590 | 7.870 | 191,413 | +0.23(+3.01%) |
Mar 11, 2019 | 7.550 | 7.760 | 7.550 | 7.640 | 203,252 | +0.11(+1.46%) |
Mar 08, 2019 | 7.580 | 7.580 | 7.410 | 7.530 | 144,003 | -0.08(-1.05%) |
Mar 07, 2019 | 7.840 | 7.860 | 7.570 | 7.610 | 217,897 | -0.26(-3.30%) |
Mar 06, 2019 | 7.840 | 7.890 | 7.770 | 7.870 | 71,664 | +0.05(+0.64%) |
Mar 05, 2019 | 7.840 | 7.920 | 7.790 | 7.820 | 93,152 | -0.01(-0.13%) |
Mar 04, 2019 | 7.920 | 8.000 | 7.780 | 7.830 | 100,399 | -0.05(-0.63%) |