Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.870 | 5.040 | 4.750 | 5.030 | 221,600 | +0.14(+2.86%) |
May 30, 2019 | 5.050 | 5.060 | 4.860 | 4.890 | 399,043 | -0.14(-2.78%) |
May 29, 2019 | 5.320 | 5.320 | 5.000 | 5.030 | 366,254 | -0.28(-5.27%) |
May 28, 2019 | 5.380 | 5.510 | 5.310 | 5.310 | 455,398 | -0.02(-0.38%) |
May 24, 2019 | 5.480 | 5.500 | 5.270 | 5.330 | 184,900 | -0.12(-2.20%) |
May 23, 2019 | 5.520 | 5.550 | 5.400 | 5.450 | 195,024 | -0.14(-2.50%) |
May 22, 2019 | 5.700 | 5.780 | 5.490 | 5.590 | 158,925 | -0.13(-2.27%) |
May 21, 2019 | 5.560 | 5.950 | 5.550 | 5.720 | 226,512 | +0.21(+3.81%) |
May 20, 2019 | 5.900 | 5.990 | 5.360 | 5.510 | 380,518 | -0.26(-4.51%) |
May 17, 2019 | 5.580 | 5.870 | 5.580 | 5.770 | 298,200 | +0.19(+3.41%) |
May 16, 2019 | 5.910 | 5.920 | 5.510 | 5.580 | 500,044 | -0.29(-4.94%) |
May 15, 2019 | 5.940 | 5.960 | 5.810 | 5.870 | 272,629 | -0.05(-0.84%) |
May 14, 2019 | 5.930 | 6.080 | 5.780 | 5.920 | 491,737 | -0.06(-1.00%) |
May 13, 2019 | 6.390 | 6.390 | 5.900 | 5.980 | 476,875 | -0.47(-7.29%) |
May 10, 2019 | 6.550 | 6.700 | 6.390 | 6.450 | 268,700 | -0.09(-1.38%) |
May 09, 2019 | 6.810 | 7.000 | 6.473 | 6.540 | 510,448 | -0.33(-4.80%) |
May 08, 2019 | 7.130 | 7.200 | 6.700 | 6.870 | 2,768,659 | -1.76(-20.39%) |
May 07, 2019 | 8.800 | 8.900 | 8.570 | 8.630 | 188,124 | -0.24(-2.71%) |
May 06, 2019 | 8.700 | 9.000 | 8.600 | 8.870 | 88,429 | +0.02(+0.23%) |
May 03, 2019 | 8.790 | 8.985 | 8.757 | 8.850 | 103,300 | +0.10(+1.14%) |
May 02, 2019 | 8.660 | 8.790 | 8.500 | 8.750 | 184,971 | +0.09(+1.04%) |
May 01, 2019 | 8.900 | 9.000 | 8.610 | 8.660 | 272,731 | -0.24(-2.70%) |
Apr 30, 2019 | 9.200 | 9.210 | 8.840 | 8.900 | 244,267 | -0.29(-3.16%) |
Apr 29, 2019 | 9.120 | 9.230 | 9.070 | 9.190 | 103,568 | +0.06(+0.66%) |
Apr 26, 2019 | 9.080 | 9.290 | 9.080 | 9.130 | 98,500 | +0.05(+0.55%) |
Apr 25, 2019 | 8.990 | 9.120 | 8.920 | 9.080 | 88,891 | +0.08(+0.89%) |
Apr 24, 2019 | 8.980 | 9.170 | 8.830 | 9.000 | 263,547 | +0.00(+0.00%) |
Apr 23, 2019 | 8.950 | 9.060 | 8.760 | 9.000 | 277,336 | +0.04(+0.45%) |
Apr 22, 2019 | 8.910 | 9.010 | 8.770 | 8.960 | 154,662 | +0.04(+0.45%) |
Apr 18, 2019 | 8.780 | 8.990 | 8.770 | 8.920 | 134,300 | +0.12(+1.36%) |
Apr 17, 2019 | 8.820 | 8.830 | 8.660 | 8.800 | 147,921 | +0.00(+0.00%) |
Apr 16, 2019 | 9.030 | 9.060 | 8.760 | 8.800 | 113,885 | -0.20(-2.22%) |
Apr 15, 2019 | 8.980 | 9.050 | 8.920 | 9.000 | 219,322 | +0.06(+0.67%) |
Apr 12, 2019 | 9.100 | 9.210 | 8.820 | 8.940 | 432,900 | -0.12(-1.32%) |
Apr 11, 2019 | 9.100 | 9.130 | 9.030 | 9.060 | 107,768 | +0.00(+0.00%) |
Apr 10, 2019 | 9.050 | 9.100 | 8.980 | 9.060 | 138,832 | +0.04(+0.44%) |
Apr 09, 2019 | 9.270 | 9.340 | 8.960 | 9.020 | 142,074 | -0.29(-3.11%) |
Apr 08, 2019 | 9.330 | 9.420 | 9.200 | 9.310 | 100,929 | -0.05(-0.53%) |
Apr 05, 2019 | 9.180 | 9.400 | 9.165 | 9.360 | 89,100 | +0.20(+2.18%) |
Apr 04, 2019 | 9.050 | 9.250 | 9.040 | 9.160 | 112,936 | +0.11(+1.22%) |
Apr 03, 2019 | 9.220 | 9.340 | 8.970 | 9.050 | 254,488 | -0.16(-1.74%) |
Apr 02, 2019 | 8.830 | 9.280 | 8.700 | 9.210 | 210,876 | +0.39(+4.42%) |
Apr 01, 2019 | 8.550 | 8.830 | 8.550 | 8.820 | 378,140 | +0.31(+3.64%) |
Mar 29, 2019 | 8.700 | 8.840 | 8.490 | 8.510 | 206,500 | -0.17(-1.96%) |
Mar 28, 2019 | 8.630 | 8.840 | 8.630 | 8.680 | 131,050 | +0.01(+0.12%) |
Mar 27, 2019 | 8.590 | 8.730 | 8.480 | 8.670 | 130,600 | +0.07(+0.81%) |
Mar 26, 2019 | 8.490 | 8.640 | 8.490 | 8.600 | 132,998 | +0.11(+1.30%) |
Mar 25, 2019 | 8.420 | 8.600 | 8.390 | 8.490 | 161,869 | +0.04(+0.47%) |
Mar 22, 2019 | 8.380 | 8.510 | 8.370 | 8.450 | 163,900 | +0.04(+0.48%) |
Mar 21, 2019 | 8.400 | 8.540 | 8.390 | 8.410 | 129,681 | +0.00(+0.00%) |
Mar 20, 2019 | 8.440 | 8.520 | 8.350 | 8.410 | 135,600 | -0.04(-0.47%) |
Mar 19, 2019 | 8.440 | 8.510 | 8.360 | 8.450 | 117,344 | +0.00(+0.00%) |
Mar 18, 2019 | 8.460 | 8.530 | 8.360 | 8.450 | 231,985 | -0.01(-0.12%) |
Mar 15, 2019 | 8.560 | 8.690 | 8.460 | 8.460 | 351,900 | -0.08(-0.94%) |
Mar 14, 2019 | 8.390 | 8.610 | 8.310 | 8.540 | 195,474 | +0.14(+1.67%) |
Mar 13, 2019 | 8.270 | 8.460 | 8.270 | 8.400 | 149,842 | +0.15(+1.82%) |
Mar 12, 2019 | 8.200 | 8.390 | 8.180 | 8.250 | 186,079 | +0.02(+0.24%) |
Mar 11, 2019 | 8.510 | 8.510 | 8.000 | 8.230 | 197,252 | -0.27(-3.18%) |
Mar 08, 2019 | 8.480 | 8.540 | 8.430 | 8.500 | 149,600 | -0.02(-0.23%) |
Mar 07, 2019 | 8.570 | 8.610 | 8.460 | 8.520 | 170,319 | -0.06(-0.70%) |
Mar 06, 2019 | 8.530 | 8.620 | 8.490 | 8.580 | 191,354 | +0.02(+0.23%) |
Mar 05, 2019 | 8.560 | 8.750 | 8.500 | 8.560 | 158,532 | +0.00(+0.00%) |
Mar 04, 2019 | 8.630 | 8.780 | 8.500 | 8.560 | 214,004 | -0.03(-0.35%) |