Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.334 | 6.334 | 6.210 | 6.300 | 1,566 | -0.15(-2.33%) |
May 30, 2019 | 6.450 | 6.570 | 5.770 | 6.450 | 5,549 | -0.12(-1.83%) |
May 29, 2019 | 5.700 | 6.593 | 5.700 | 6.570 | 16,205 | +0.15(+2.34%) |
May 28, 2019 | 6.765 | 6.765 | 5.580 | 6.420 | 53,247 | -0.42(-6.12%) |
May 24, 2019 | 6.630 | 6.960 | 6.332 | 6.839 | 6,600 | +0.42(+6.52%) |
May 23, 2019 | 7.306 | 7.464 | 6.233 | 6.420 | 10,481 | -0.84(-11.57%) |
May 22, 2019 | 7.320 | 7.590 | 7.260 | 7.260 | 2,497 | -0.12(-1.63%) |
May 21, 2019 | 7.350 | 7.590 | 7.200 | 7.380 | 4,541 | -0.03(-0.40%) |
May 20, 2019 | 7.500 | 7.560 | 7.320 | 7.410 | 4,149 | +0.03(+0.41%) |
May 17, 2019 | 8.100 | 8.160 | 7.320 | 7.380 | 14,833 | -0.78(-9.56%) |
May 16, 2019 | 8.010 | 8.190 | 7.830 | 8.160 | 21,031 | -0.15(-1.81%) |
May 15, 2019 | 9.060 | 9.060 | 8.130 | 8.310 | 15,437 | -0.45(-5.14%) |
May 14, 2019 | 8.310 | 9.510 | 7.830 | 8.760 | 67,410 | +0.51(+6.18%) |
May 13, 2019 | 7.950 | 8.430 | 7.230 | 8.250 | 40,572 | -0.33(-3.85%) |
May 10, 2019 | 8.580 | 10.95 | 7.650 | 8.580 | 907,766 | +1.26(+17.21%) |
May 09, 2019 | 7.500 | 7.500 | 6.360 | 7.320 | 8,984 | +0.18(+2.52%) |
May 08, 2019 | 7.500 | 7.500 | 7.016 | 7.140 | 4,690 | -0.33(-4.42%) |
May 07, 2019 | 7.440 | 7.470 | 6.990 | 7.470 | 2,088 | +0.57(+8.26%) |
May 06, 2019 | 7.500 | 7.500 | 6.796 | 6.900 | 6,442 | -0.32(-4.46%) |
May 03, 2019 | 6.978 | 8.040 | 6.810 | 7.222 | 20,666 | +0.44(+6.52%) |
May 02, 2019 | 6.900 | 7.050 | 6.780 | 6.780 | 3,342 | +0.06(+0.82%) |
May 01, 2019 | 6.663 | 6.725 | 6.630 | 6.725 | 2,780 | +0.09(+1.43%) |
Apr 30, 2019 | 6.869 | 6.869 | 6.595 | 6.630 | 3,055 | +0.49(+7.95%) |
Apr 29, 2019 | 6.150 | 6.866 | 6.142 | 6.142 | 4,129 | -0.06(-0.94%) |
Apr 26, 2019 | 6.240 | 6.298 | 5.850 | 6.200 | 10,833 | -0.04(-0.59%) |
Apr 25, 2019 | 6.024 | 6.236 | 6.024 | 6.236 | 1,515 | +0.06(+0.91%) |
Apr 24, 2019 | 6.315 | 6.377 | 6.180 | 6.180 | 1,382 | +0.12(+1.98%) |
Apr 23, 2019 | 6.238 | 6.238 | 6.032 | 6.060 | 1,628 | -0.24(-3.81%) |
Apr 22, 2019 | 6.000 | 6.300 | 5.430 | 6.300 | 4,737 | +0.18(+2.94%) |
Apr 18, 2019 | 6.180 | 6.240 | 6.031 | 6.120 | 1,733 | -0.06(-0.97%) |
Apr 17, 2019 | 6.330 | 6.439 | 5.355 | 6.180 | 11,373 | -0.18(-2.83%) |
Apr 16, 2019 | 6.243 | 6.568 | 6.243 | 6.360 | 1,012 | -0.00(-0.03%) |
Apr 15, 2019 | 6.630 | 6.630 | 6.360 | 6.362 | 6,111 | -0.48(-6.99%) |
Apr 12, 2019 | 6.870 | 7.500 | 6.664 | 6.840 | 26,366 | +0.18(+2.70%) |
Apr 11, 2019 | 6.150 | 7.140 | 6.120 | 6.660 | 30,901 | +0.45(+7.25%) |
Apr 10, 2019 | 6.365 | 6.688 | 6.145 | 6.210 | 4,051 | -0.24(-3.72%) |
Apr 09, 2019 | 6.810 | 6.810 | 6.450 | 6.450 | 4,279 | -0.38(-5.49%) |
Apr 08, 2019 | 6.540 | 6.870 | 6.540 | 6.825 | 9,626 | +0.46(+7.31%) |
Apr 05, 2019 | 6.330 | 6.450 | 6.120 | 6.360 | 7,366 | -0.09(-1.40%) |
Apr 04, 2019 | 6.450 | 6.510 | 6.360 | 6.450 | 18,863 | -0.24(-3.59%) |
Apr 03, 2019 | 6.690 | 6.720 | 6.390 | 6.690 | 18,547 | -0.18(-2.62%) |
Apr 02, 2019 | 6.870 | 7.009 | 6.450 | 6.870 | 13,510 | -0.24(-3.38%) |
Apr 01, 2019 | 7.890 | 8.040 | 6.330 | 7.110 | 68,638 | -1.02(-12.55%) |
Mar 29, 2019 | 8.700 | 9.000 | 7.110 | 8.130 | 77,766 | -0.27(-3.21%) |
Mar 28, 2019 | 7.830 | 9.240 | 7.830 | 8.400 | 127,477 | +0.57(+7.28%) |
Mar 27, 2019 | 7.350 | 11.13 | 7.260 | 7.830 | 341,355 | +0.73(+10.33%) |
Mar 26, 2019 | 7.097 | 7.097 | 7.097 | 7.097 | 65 | -0.10(-1.43%) |
Mar 25, 2019 | 7.200 | 7.200 | 7.200 | 16 | +0.00(+0.00%) | |
Mar 22, 2019 | 7.350 | 7.653 | 7.200 | 7.200 | 1,066 | -0.30(-4.00%) |
Mar 21, 2019 | 6.810 | 8.250 | 6.810 | 7.500 | 14,094 | +0.73(+10.79%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.750 | 6.770 | 1,821 | +0.02(+0.29%) |
Mar 19, 2019 | 6.900 | 7.036 | 6.750 | 6.750 | 925 | -0.24(-3.43%) |
Mar 18, 2019 | 7.110 | 7.110 | 6.990 | 6.990 | 846 | +0.24(+3.56%) |
Mar 15, 2019 | 6.960 | 7.205 | 6.750 | 6.750 | 1,500 | -0.21(-3.02%) |
Mar 14, 2019 | 7.500 | 7.500 | 6.960 | 6.960 | 3,090 | -0.18(-2.52%) |
Mar 13, 2019 | 7.650 | 7.770 | 7.140 | 7.140 | 3,622 | -0.54(-7.03%) |
Mar 12, 2019 | 7.391 | 7.710 | 7.171 | 7.680 | 1,227 | -0.12(-1.54%) |
Mar 11, 2019 | 7.230 | 7.860 | 7.170 | 7.800 | 1,073 | +0.72(+10.17%) |
Mar 08, 2019 | 7.170 | 7.620 | 7.080 | 7.080 | 1,966 | -0.03(-0.42%) |
Mar 07, 2019 | 7.440 | 7.620 | 7.110 | 7.110 | 701 | +0.06(+0.85%) |
Mar 06, 2019 | 7.860 | 7.860 | 7.050 | 7.050 | 5,213 | -0.75(-9.62%) |
Mar 05, 2019 | 7.790 | 7.890 | 7.398 | 7.800 | 1,033 | +0.36(+4.84%) |
Mar 04, 2019 | 7.800 | 8.250 | 7.440 | 7.440 | 1,040 | -0.36(-4.62%) |