Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.200 | 7.800 | 7.200 | 7.596 | 19,783 | +0.16(+2.10%) |
May 30, 2019 | 7.200 | 7.440 | 7.200 | 7.440 | 18,841 | +0.21(+2.87%) |
May 29, 2019 | 7.320 | 7.489 | 6.960 | 7.232 | 17,478 | -0.09(-1.20%) |
May 28, 2019 | 6.960 | 7.560 | 6.720 | 7.320 | 26,554 | +0.50(+7.39%) |
May 24, 2019 | 7.200 | 7.229 | 6.816 | 6.816 | 22,708 | -0.38(-5.33%) |
May 23, 2019 | 7.272 | 7.286 | 6.842 | 7.200 | 14,695 | -0.09(-1.19%) |
May 22, 2019 | 7.200 | 7.314 | 7.020 | 7.286 | 30,307 | +0.03(+0.41%) |
May 21, 2019 | 7.080 | 7.284 | 6.360 | 7.256 | 48,681 | +0.07(+1.00%) |
May 20, 2019 | 7.320 | 7.320 | 7.080 | 7.184 | 16,112 | +0.05(+0.67%) |
May 17, 2019 | 6.960 | 7.439 | 6.720 | 7.136 | 12,691 | -0.12(-1.70%) |
May 16, 2019 | 7.320 | 7.668 | 6.984 | 7.260 | 28,775 | -0.06(-0.82%) |
May 15, 2019 | 7.200 | 7.320 | 6.840 | 7.320 | 38,052 | +0.24(+3.39%) |
May 14, 2019 | 6.990 | 7.476 | 6.727 | 7.080 | 22,113 | -0.05(-0.67%) |
May 13, 2019 | 7.860 | 7.944 | 6.720 | 7.128 | 57,473 | -0.73(-9.31%) |
May 10, 2019 | 8.040 | 8.280 | 7.860 | 7.860 | 24,291 | -0.18(-2.24%) |
May 09, 2019 | 8.640 | 8.640 | 7.939 | 8.040 | 40,402 | -0.60(-6.94%) |
May 08, 2019 | 8.520 | 8.880 | 8.400 | 8.640 | 18,707 | +0.00(+0.01%) |
May 07, 2019 | 8.515 | 8.760 | 8.400 | 8.639 | 17,031 | +0.12(+1.45%) |
May 06, 2019 | 8.400 | 8.759 | 8.400 | 8.515 | 24,203 | +0.04(+0.51%) |
May 03, 2019 | 8.520 | 8.639 | 8.430 | 8.472 | 15,500 | -0.11(-1.24%) |
May 02, 2019 | 8.760 | 8.774 | 8.520 | 8.579 | 7,651 | -0.18(-2.07%) |
May 01, 2019 | 8.760 | 8.880 | 8.520 | 8.760 | 21,090 | +0.12(+1.37%) |
Apr 30, 2019 | 8.820 | 8.866 | 8.400 | 8.641 | 25,007 | -0.12(-1.36%) |
Apr 29, 2019 | 9.120 | 9.132 | 8.760 | 8.760 | 30,242 | -0.24(-2.68%) |
Apr 26, 2019 | 8.520 | 9.238 | 8.413 | 9.001 | 134,466 | +0.58(+6.85%) |
Apr 25, 2019 | 8.640 | 8.640 | 8.400 | 8.424 | 18,101 | -0.17(-1.96%) |
Apr 24, 2019 | 8.520 | 8.676 | 8.520 | 8.592 | 17,697 | +0.06(+0.69%) |
Apr 23, 2019 | 8.640 | 8.749 | 8.466 | 8.533 | 22,247 | -0.20(-2.32%) |
Apr 22, 2019 | 8.736 | 8.736 | 8.520 | 8.736 | 18,787 | +0.00(+0.05%) |
Apr 18, 2019 | 8.760 | 8.939 | 8.413 | 8.731 | 27,291 | -0.09(-1.01%) |
Apr 17, 2019 | 9.120 | 9.240 | 8.760 | 8.820 | 25,250 | -0.18(-2.00%) |
Apr 16, 2019 | 9.360 | 9.360 | 8.760 | 9.000 | 30,577 | -0.48(-5.06%) |
Apr 15, 2019 | 9.000 | 9.480 | 8.760 | 9.480 | 37,747 | +0.26(+2.84%) |
Apr 12, 2019 | 8.880 | 9.264 | 8.820 | 9.218 | 44,858 | +0.46(+5.26%) |
Apr 11, 2019 | 8.760 | 9.601 | 8.581 | 8.758 | 101,590 | +0.18(+2.06%) |
Apr 10, 2019 | 8.760 | 8.820 | 8.520 | 8.581 | 43,504 | -0.18(-2.04%) |
Apr 09, 2019 | 9.120 | 9.360 | 8.640 | 8.760 | 87,067 | -0.36(-3.95%) |
Apr 08, 2019 | 9.600 | 9.720 | 9.120 | 9.120 | 81,184 | -0.24(-2.56%) |
Apr 05, 2019 | 9.360 | 9.595 | 9.240 | 9.360 | 94,933 | +0.12(+1.30%) |
Apr 04, 2019 | 10.20 | 10.32 | 9.120 | 9.240 | 260,663 | -1.20(-11.49%) |
Apr 03, 2019 | 10.80 | 10.80 | 10.32 | 10.44 | 235,123 | -0.36(-3.33%) |
Apr 02, 2019 | 11.41 | 11.76 | 10.44 | 10.80 | 760,639 | -9.60(-47.06%) |
Apr 01, 2019 | 19.56 | 24.00 | 17.64 | 20.40 | 510,058 | +2.40(+13.33%) |
Mar 29, 2019 | 16.44 | 18.48 | 16.08 | 18.00 | 87,458 | +1.56(+9.49%) |
Mar 28, 2019 | 16.92 | 16.92 | 15.96 | 16.44 | 43,959 | -0.36(-2.14%) |
Mar 27, 2019 | 16.68 | 16.80 | 15.84 | 16.80 | 22,311 | +0.24(+1.45%) |
Mar 26, 2019 | 17.52 | 17.64 | 15.72 | 16.56 | 46,911 | -0.84(-4.83%) |
Mar 25, 2019 | 17.04 | 17.76 | 16.44 | 17.40 | 36,913 | +0.36(+2.11%) |
Mar 22, 2019 | 18.72 | 18.90 | 16.92 | 17.04 | 50,508 | -0.96(-5.33%) |
Mar 21, 2019 | 18.60 | 19.68 | 17.76 | 18.00 | 77,657 | -0.36(-1.96%) |
Mar 20, 2019 | 18.48 | 19.20 | 18.00 | 18.36 | 111,004 | +0.24(+1.32%) |
Mar 19, 2019 | 17.40 | 18.36 | 16.20 | 18.12 | 96,560 | +0.96(+5.59%) |
Mar 18, 2019 | 17.16 | 18.60 | 16.44 | 17.16 | 95,389 | +1.20(+7.52%) |
Mar 15, 2019 | 16.68 | 16.89 | 15.36 | 15.96 | 73,450 | -0.96(-5.67%) |
Mar 14, 2019 | 15.96 | 20.16 | 15.36 | 16.92 | 504,151 | +2.52(+17.50%) |
Mar 13, 2019 | 14.64 | 14.88 | 13.56 | 14.40 | 26,741 | +0.00(+0.00%) |
Mar 12, 2019 | 15.12 | 15.48 | 14.40 | 14.40 | 29,409 | -0.84(-5.51%) |
Mar 11, 2019 | 15.36 | 15.60 | 14.76 | 15.24 | 33,142 | +0.00(+0.00%) |
Mar 08, 2019 | 15.12 | 15.60 | 14.52 | 15.24 | 48,900 | +0.00(+0.00%) |
Mar 07, 2019 | 14.40 | 16.08 | 13.56 | 15.24 | 83,063 | +1.08(+7.63%) |
Mar 06, 2019 | 13.92 | 15.00 | 12.48 | 14.16 | 114,453 | -0.60(-4.07%) |
Mar 05, 2019 | 15.96 | 15.96 | 14.40 | 14.76 | 92,974 | -0.84(-5.38%) |
Mar 04, 2019 | 17.28 | 17.28 | 14.04 | 15.60 | 458,939 | -20.88(-57.24%) |