Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.610 | 5.810 | 5.430 | 5.470 | 95,200 | -0.30(-5.20%) |
May 30, 2019 | 5.970 | 6.170 | 5.680 | 5.770 | 138,653 | -0.17(-2.86%) |
May 29, 2019 | 6.180 | 6.200 | 5.860 | 5.940 | 253,172 | -0.31(-4.96%) |
May 28, 2019 | 6.730 | 6.764 | 6.180 | 6.250 | 136,304 | -0.47(-6.99%) |
May 24, 2019 | 6.750 | 6.750 | 6.640 | 6.720 | 59,200 | -0.01(-0.15%) |
May 23, 2019 | 7.100 | 7.170 | 6.570 | 6.730 | 94,722 | -0.57(-7.81%) |
May 22, 2019 | 7.370 | 7.370 | 7.030 | 7.300 | 127,171 | -0.15(-2.01%) |
May 21, 2019 | 7.310 | 7.490 | 7.250 | 7.450 | 82,959 | +0.17(+2.34%) |
May 20, 2019 | 7.240 | 7.320 | 7.215 | 7.280 | 109,525 | -0.02(-0.27%) |
May 17, 2019 | 7.470 | 7.640 | 7.260 | 7.300 | 151,300 | -0.27(-3.57%) |
May 16, 2019 | 7.620 | 7.725 | 7.460 | 7.570 | 65,963 | +0.01(+0.13%) |
May 15, 2019 | 7.330 | 7.600 | 7.310 | 7.560 | 51,822 | +0.17(+2.30%) |
May 14, 2019 | 7.210 | 7.600 | 7.181 | 7.390 | 156,790 | +0.24(+3.36%) |
May 13, 2019 | 7.190 | 7.210 | 6.990 | 7.150 | 109,985 | -0.04(-0.56%) |
May 10, 2019 | 6.860 | 7.230 | 6.730 | 7.190 | 106,800 | +0.32(+4.66%) |
May 09, 2019 | 6.830 | 7.079 | 6.720 | 6.870 | 118,449 | -0.03(-0.43%) |
May 08, 2019 | 6.690 | 7.050 | 6.610 | 6.900 | 68,117 | +0.20(+2.99%) |
May 07, 2019 | 6.750 | 6.870 | 6.650 | 6.700 | 88,490 | -0.17(-2.47%) |
May 06, 2019 | 6.220 | 6.990 | 6.150 | 6.870 | 130,611 | +0.53(+8.36%) |
May 03, 2019 | 6.420 | 6.475 | 6.250 | 6.340 | 105,000 | -0.01(-0.16%) |
May 02, 2019 | 6.200 | 6.450 | 6.010 | 6.350 | 211,448 | +0.06(+0.95%) |
May 01, 2019 | 6.680 | 6.740 | 6.210 | 6.290 | 170,207 | -0.41(-6.12%) |
Apr 30, 2019 | 7.080 | 7.080 | 6.650 | 6.700 | 87,583 | -0.25(-3.60%) |
Apr 29, 2019 | 7.040 | 7.040 | 6.770 | 6.950 | 114,281 | -0.05(-0.71%) |
Apr 26, 2019 | 7.290 | 7.290 | 6.980 | 7.000 | 80,900 | -0.34(-4.63%) |
Apr 25, 2019 | 7.410 | 7.470 | 7.215 | 7.340 | 95,761 | -0.09(-1.21%) |
Apr 24, 2019 | 7.900 | 7.940 | 7.390 | 7.430 | 166,189 | -0.40(-5.11%) |
Apr 23, 2019 | 7.560 | 7.870 | 7.340 | 7.830 | 155,737 | +0.31(+4.12%) |
Apr 22, 2019 | 7.490 | 7.550 | 7.360 | 7.520 | 97,339 | +0.31(+4.30%) |
Apr 18, 2019 | 6.960 | 7.240 | 6.960 | 7.210 | 66,400 | +0.27(+3.89%) |
Apr 17, 2019 | 7.090 | 7.290 | 6.900 | 6.940 | 78,238 | -0.12(-1.70%) |
Apr 16, 2019 | 7.380 | 7.380 | 7.040 | 7.060 | 111,661 | -0.24(-3.29%) |
Apr 15, 2019 | 7.460 | 7.550 | 7.280 | 7.300 | 77,699 | -0.18(-2.41%) |
Apr 12, 2019 | 7.620 | 7.930 | 7.350 | 7.480 | 214,500 | +0.14(+1.91%) |
Apr 11, 2019 | 7.440 | 7.500 | 7.280 | 7.340 | 60,864 | -0.16(-2.13%) |
Apr 10, 2019 | 7.610 | 7.610 | 7.400 | 7.500 | 59,183 | -0.09(-1.19%) |
Apr 09, 2019 | 7.400 | 7.650 | 7.290 | 7.590 | 206,611 | +0.17(+2.29%) |
Apr 08, 2019 | 6.820 | 7.460 | 6.820 | 7.420 | 162,520 | +0.59(+8.64%) |
Apr 05, 2019 | 6.900 | 6.970 | 6.730 | 6.830 | 124,500 | -0.05(-0.73%) |
Apr 04, 2019 | 6.770 | 7.030 | 6.630 | 6.880 | 52,666 | +0.12(+1.78%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.710 | 6.760 | 47,766 | -0.27(-3.84%) |
Apr 02, 2019 | 7.300 | 7.300 | 6.990 | 7.030 | 80,746 | -0.24(-3.30%) |
Apr 01, 2019 | 7.170 | 7.355 | 7.090 | 7.270 | 123,375 | +0.19(+2.68%) |
Mar 29, 2019 | 7.210 | 7.300 | 7.000 | 7.080 | 55,100 | -0.03(-0.42%) |
Mar 28, 2019 | 6.830 | 7.200 | 6.830 | 7.110 | 69,794 | +0.23(+3.34%) |
Mar 27, 2019 | 6.920 | 6.980 | 6.660 | 6.880 | 58,249 | -0.08(-1.15%) |
Mar 26, 2019 | 6.850 | 7.000 | 6.650 | 6.960 | 81,708 | +0.22(+3.26%) |
Mar 25, 2019 | 6.540 | 6.760 | 6.320 | 6.740 | 71,118 | +0.11(+1.66%) |
Mar 22, 2019 | 7.040 | 7.040 | 6.549 | 6.630 | 83,600 | -0.53(-7.40%) |
Mar 21, 2019 | 7.130 | 7.300 | 6.960 | 7.160 | 72,041 | -0.02(-0.28%) |
Mar 20, 2019 | 6.860 | 7.292 | 6.740 | 7.180 | 90,854 | +0.31(+4.51%) |
Mar 19, 2019 | 7.160 | 7.200 | 6.840 | 6.870 | 73,610 | -0.23(-3.24%) |
Mar 18, 2019 | 6.850 | 7.130 | 6.730 | 7.100 | 187,730 | +0.27(+3.95%) |
Mar 15, 2019 | 6.640 | 6.950 | 6.540 | 6.830 | 178,300 | +0.18(+2.71%) |
Mar 14, 2019 | 6.960 | 6.972 | 6.630 | 6.650 | 72,309 | -0.31(-4.45%) |
Mar 13, 2019 | 6.710 | 7.000 | 6.500 | 6.960 | 276,633 | +0.25(+3.73%) |
Mar 12, 2019 | 6.480 | 6.760 | 6.480 | 6.710 | 60,880 | +0.29(+4.52%) |
Mar 11, 2019 | 6.240 | 6.440 | 6.200 | 6.420 | 55,857 | +0.20(+3.22%) |
Mar 08, 2019 | 6.250 | 6.250 | 5.960 | 6.220 | 66,200 | -0.15(-2.35%) |
Mar 07, 2019 | 6.390 | 6.410 | 6.200 | 6.370 | 67,054 | -0.03(-0.47%) |
Mar 06, 2019 | 6.730 | 6.730 | 6.350 | 6.400 | 58,338 | -0.37(-5.47%) |
Mar 05, 2019 | 6.830 | 6.863 | 6.600 | 6.770 | 61,344 | -0.04(-0.59%) |
Mar 04, 2019 | 6.740 | 7.010 | 6.550 | 6.810 | 106,412 | +0.11(+1.64%) |