Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.817 | 6.934 | 6.817 | 6.905 | 648,436 | +0.19(+2.75%) |
May 30, 2019 | 6.681 | 6.778 | 6.647 | 6.720 | 498,333 | +0.12(+1.77%) |
May 29, 2019 | 6.671 | 6.671 | 6.554 | 6.603 | 590,728 | -0.16(-2.31%) |
May 28, 2019 | 6.856 | 6.885 | 6.749 | 6.759 | 455,388 | +0.14(+2.06%) |
May 24, 2019 | 6.681 | 6.681 | 6.593 | 6.622 | 348,605 | +0.05(+0.74%) |
May 23, 2019 | 6.652 | 6.652 | 6.535 | 6.574 | 357,273 | -0.23(-3.43%) |
May 22, 2019 | 6.817 | 6.856 | 6.788 | 6.807 | 417,652 | -0.01(-0.14%) |
May 21, 2019 | 6.866 | 6.866 | 6.749 | 6.817 | 629,096 | +0.13(+1.89%) |
May 20, 2019 | 6.768 | 6.817 | 6.686 | 6.691 | 632,702 | -0.19(-2.83%) |
May 17, 2019 | 6.973 | 7.002 | 6.876 | 6.885 | 393,579 | -0.13(-1.81%) |
May 16, 2019 | 7.158 | 7.158 | 6.983 | 7.012 | 555,311 | -0.25(-3.49%) |
May 15, 2019 | 7.255 | 7.343 | 7.226 | 7.265 | 302,482 | +0.07(+0.95%) |
May 14, 2019 | 7.197 | 7.236 | 7.182 | 7.197 | 372,673 | +0.08(+1.09%) |
May 13, 2019 | 7.158 | 7.207 | 7.051 | 7.119 | 997,725 | -0.26(-3.56%) |
May 10, 2019 | 7.255 | 7.440 | 7.246 | 7.382 | 405,593 | +0.09(+1.20%) |
May 09, 2019 | 7.402 | 7.402 | 7.197 | 7.294 | 539,660 | -0.40(-5.19%) |
May 08, 2019 | 7.694 | 7.762 | 7.674 | 7.694 | 553,626 | +0.11(+1.41%) |
May 07, 2019 | 7.811 | 7.811 | 7.528 | 7.587 | 611,770 | -0.39(-4.88%) |
May 06, 2019 | 7.947 | 8.005 | 7.879 | 7.976 | 272,555 | -0.13(-1.56%) |
May 03, 2019 | 8.073 | 8.122 | 8.040 | 8.103 | 265,227 | -0.02(-0.24%) |
May 02, 2019 | 8.142 | 8.190 | 8.064 | 8.122 | 429,218 | -0.02(-0.24%) |
May 01, 2019 | 8.200 | 8.249 | 8.132 | 8.142 | 476,460 | +0.01(+0.12%) |
Apr 30, 2019 | 8.229 | 8.268 | 8.064 | 8.132 | 552,692 | -0.27(-3.24%) |
Apr 29, 2019 | 8.453 | 8.453 | 8.366 | 8.405 | 746,121 | +0.25(+3.11%) |
Apr 26, 2019 | 8.181 | 8.210 | 8.059 | 8.151 | 649,052 | +0.04(+0.48%) |
Apr 25, 2019 | 8.161 | 8.161 | 8.054 | 8.112 | 768,812 | -0.05(-0.60%) |
Apr 24, 2019 | 8.492 | 8.512 | 8.000 | 8.161 | 1,756,010 | -1.05(-11.42%) |
Apr 23, 2019 | 9.057 | 9.252 | 9.047 | 9.213 | 413,577 | +0.18(+1.94%) |
Apr 22, 2019 | 9.223 | 9.223 | 9.018 | 9.038 | 259,504 | -0.35(-3.73%) |
Apr 18, 2019 | 9.349 | 9.456 | 9.349 | 9.388 | 225,900 | +0.03(+0.31%) |
Apr 17, 2019 | 9.369 | 9.437 | 9.349 | 9.359 | 283,022 | -0.06(-0.62%) |
Apr 16, 2019 | 9.427 | 9.447 | 9.378 | 9.417 | 210,958 | -0.02(-0.21%) |
Apr 15, 2019 | 9.417 | 9.437 | 9.349 | 9.437 | 127,516 | +0.01(+0.10%) |
Apr 12, 2019 | 9.378 | 9.447 | 9.348 | 9.427 | 240,994 | -0.01(-0.10%) |
Apr 11, 2019 | 9.447 | 9.486 | 9.398 | 9.437 | 176,564 | -0.06(-0.62%) |
Apr 10, 2019 | 9.340 | 9.554 | 9.320 | 9.495 | 442,685 | +0.24(+2.63%) |
Apr 09, 2019 | 9.223 | 9.276 | 9.165 | 9.252 | 591,393 | +0.32(+3.60%) |
Apr 08, 2019 | 8.833 | 8.940 | 8.794 | 8.930 | 338,397 | +0.17(+1.89%) |
Apr 05, 2019 | 8.755 | 8.799 | 8.736 | 8.765 | 162,545 | +0.12(+1.35%) |
Apr 04, 2019 | 8.638 | 8.697 | 8.619 | 8.648 | 239,899 | +0.04(+0.45%) |
Apr 03, 2019 | 8.638 | 8.726 | 8.599 | 8.609 | 339,172 | -0.02(-0.23%) |
Apr 02, 2019 | 8.619 | 8.658 | 8.536 | 8.629 | 262,191 | +0.00(+0.00%) |
Apr 01, 2019 | 8.570 | 8.643 | 8.570 | 8.629 | 184,349 | +0.20(+2.43%) |
Mar 29, 2019 | 8.414 | 8.444 | 8.366 | 8.424 | 259,374 | +0.08(+0.93%) |
Mar 28, 2019 | 8.395 | 8.405 | 8.288 | 8.346 | 380,504 | -0.31(-3.60%) |
Mar 27, 2019 | 8.707 | 8.707 | 8.551 | 8.658 | 380,718 | -0.15(-1.66%) |
Mar 26, 2019 | 8.745 | 8.930 | 8.745 | 8.804 | 1,186,746 | +0.12(+1.35%) |
Mar 25, 2019 | 8.716 | 8.736 | 8.629 | 8.687 | 152,999 | -0.02(-0.22%) |
Mar 22, 2019 | 8.892 | 8.911 | 8.697 | 8.707 | 315,746 | -0.38(-4.18%) |
Mar 21, 2019 | 8.882 | 9.135 | 8.882 | 9.086 | 433,712 | +0.30(+3.44%) |
Mar 20, 2019 | 8.745 | 8.826 | 8.697 | 8.784 | 225,686 | +0.07(+0.78%) |
Mar 19, 2019 | 8.843 | 8.843 | 8.687 | 8.716 | 433,106 | -0.19(-2.19%) |
Mar 18, 2019 | 8.892 | 8.969 | 8.843 | 8.911 | 417,234 | +0.01(+0.11%) |
Mar 15, 2019 | 9.057 | 9.111 | 8.882 | 8.901 | 2,000,346 | -0.13(-1.40%) |
Mar 14, 2019 | 9.038 | 9.067 | 8.969 | 9.028 | 213,317 | +0.02(+0.22%) |
Mar 13, 2019 | 8.989 | 9.038 | 8.940 | 9.008 | 320,008 | -0.12(-1.28%) |
Mar 12, 2019 | 9.174 | 9.184 | 9.067 | 9.125 | 330,879 | -0.04(-0.43%) |
Mar 11, 2019 | 9.125 | 9.164 | 9.086 | 9.164 | 283,328 | -0.01(-0.11%) |
Mar 08, 2019 | 9.086 | 9.213 | 9.086 | 9.174 | 285,250 | +0.12(+1.29%) |
Mar 07, 2019 | 9.213 | 9.213 | 8.999 | 9.057 | 437,962 | -0.21(-2.31%) |
Mar 06, 2019 | 9.252 | 9.340 | 9.242 | 9.271 | 443,655 | +0.14(+1.49%) |
Mar 05, 2019 | 9.057 | 9.184 | 9.047 | 9.135 | 574,608 | +0.10(+1.08%) |
Mar 04, 2019 | 9.086 | 9.106 | 8.969 | 9.038 | 373,183 | -0.21(-2.32%) |