Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.180 | 7.340 | 7.130 | 7.130 | 30,100 | -0.03(-0.35%) |
May 30, 2019 | 7.090 | 7.200 | 6.935 | 7.155 | 84,294 | +0.14(+1.97%) |
May 29, 2019 | 7.010 | 7.140 | 6.850 | 7.017 | 123,594 | +0.07(+0.96%) |
May 28, 2019 | 7.120 | 7.160 | 6.930 | 6.950 | 34,113 | -0.08(-1.14%) |
May 24, 2019 | 7.120 | 7.215 | 7.010 | 7.030 | 27,000 | -0.07(-0.99%) |
May 23, 2019 | 7.070 | 7.270 | 6.843 | 7.100 | 55,785 | -0.04(-0.56%) |
May 22, 2019 | 7.170 | 7.260 | 6.950 | 7.140 | 70,861 | -0.03(-0.42%) |
May 21, 2019 | 7.190 | 7.190 | 6.840 | 7.170 | 28,322 | +0.02(+0.28%) |
May 20, 2019 | 6.990 | 7.190 | 6.940 | 7.150 | 50,974 | +0.11(+1.56%) |
May 17, 2019 | 7.140 | 7.160 | 7.000 | 7.040 | 25,600 | -0.02(-0.28%) |
May 16, 2019 | 7.150 | 7.190 | 7.060 | 7.060 | 15,537 | -0.19(-2.62%) |
May 15, 2019 | 7.204 | 7.300 | 7.080 | 7.250 | 99,408 | +0.05(+0.69%) |
May 14, 2019 | 6.957 | 7.200 | 6.957 | 7.200 | 24,978 | +0.21(+3.00%) |
May 13, 2019 | 6.960 | 7.052 | 6.730 | 6.990 | 21,599 | +0.02(+0.29%) |
May 10, 2019 | 6.734 | 7.030 | 6.710 | 6.970 | 20,600 | +0.05(+0.72%) |
May 09, 2019 | 6.980 | 7.369 | 6.581 | 6.920 | 56,619 | -0.16(-2.26%) |
May 08, 2019 | 6.880 | 7.100 | 6.880 | 7.080 | 82,948 | +0.30(+4.42%) |
May 07, 2019 | 6.870 | 7.090 | 6.760 | 6.780 | 223,657 | -0.02(-0.29%) |
May 06, 2019 | 6.900 | 7.025 | 6.538 | 6.800 | 48,332 | +0.00(+0.00%) |
May 03, 2019 | 6.590 | 6.800 | 6.422 | 6.800 | 88,600 | +0.25(+3.82%) |
May 02, 2019 | 6.650 | 6.690 | 6.402 | 6.550 | 61,143 | +0.00(+0.00%) |
May 01, 2019 | 6.490 | 6.700 | 6.367 | 6.550 | 105,188 | +0.12(+1.87%) |
Apr 30, 2019 | 6.190 | 6.500 | 6.110 | 6.430 | 111,990 | +0.33(+5.41%) |
Apr 29, 2019 | 6.170 | 6.180 | 5.793 | 6.100 | 47,633 | +0.01(+0.16%) |
Apr 26, 2019 | 5.920 | 6.220 | 5.920 | 6.090 | 51,800 | +0.18(+3.05%) |
Apr 25, 2019 | 5.971 | 5.975 | 5.750 | 5.910 | 21,949 | +0.03(+0.51%) |
Apr 24, 2019 | 5.940 | 6.070 | 5.830 | 5.880 | 25,006 | +0.06(+1.03%) |
Apr 23, 2019 | 6.030 | 6.270 | 5.810 | 5.820 | 78,057 | -0.22(-3.64%) |
Apr 22, 2019 | 5.620 | 6.050 | 5.579 | 6.040 | 95,449 | +0.54(+9.82%) |
Apr 18, 2019 | 5.380 | 5.500 | 5.170 | 5.500 | 72,000 | +0.18(+3.38%) |
Apr 17, 2019 | 5.630 | 5.740 | 5.100 | 5.320 | 46,985 | -0.32(-5.67%) |
Apr 16, 2019 | 5.790 | 5.940 | 5.510 | 5.640 | 65,660 | -0.03(-0.53%) |
Apr 15, 2019 | 6.180 | 6.180 | 5.400 | 5.670 | 147,632 | -0.54(-8.70%) |
Apr 12, 2019 | 6.459 | 6.459 | 6.200 | 6.210 | 49,200 | -0.21(-3.27%) |
Apr 11, 2019 | 6.620 | 6.620 | 6.290 | 6.420 | 68,570 | -0.05(-0.77%) |
Apr 10, 2019 | 6.000 | 6.500 | 5.970 | 6.470 | 149,385 | +0.56(+9.48%) |
Apr 09, 2019 | 5.940 | 6.090 | 5.870 | 5.910 | 43,767 | -0.03(-0.51%) |
Apr 08, 2019 | 6.080 | 6.080 | 5.850 | 5.940 | 46,400 | -0.11(-1.90%) |
Apr 05, 2019 | 5.890 | 6.200 | 5.864 | 6.055 | 66,300 | +0.29(+5.12%) |
Apr 04, 2019 | 5.900 | 6.039 | 5.700 | 5.760 | 78,391 | -0.21(-3.52%) |
Apr 03, 2019 | 6.150 | 6.150 | 5.700 | 5.970 | 88,946 | -0.08(-1.32%) |
Apr 02, 2019 | 5.600 | 6.180 | 5.600 | 6.050 | 218,158 | +0.41(+7.27%) |
Apr 01, 2019 | 5.600 | 5.800 | 5.290 | 5.640 | 101,819 | +0.19(+3.49%) |
Mar 29, 2019 | 5.200 | 5.840 | 5.200 | 5.450 | 216,200 | +0.32(+6.24%) |
Mar 28, 2019 | 5.010 | 5.240 | 4.854 | 5.130 | 75,268 | +0.02(+0.39%) |
Mar 27, 2019 | 4.947 | 5.190 | 4.853 | 5.110 | 78,270 | +0.13(+2.61%) |
Mar 26, 2019 | 5.180 | 5.180 | 4.560 | 4.980 | 204,206 | -0.20(-3.86%) |
Mar 25, 2019 | 5.020 | 5.380 | 4.770 | 5.180 | 236,364 | +0.13(+2.57%) |
Mar 22, 2019 | 5.150 | 5.600 | 4.925 | 5.050 | 718,900 | +0.35(+7.45%) |
Mar 21, 2019 | 4.380 | 5.400 | 4.365 | 4.700 | 628,014 | +0.42(+9.81%) |
Mar 20, 2019 | 4.350 | 4.500 | 4.280 | 4.280 | 77,744 | -0.07(-1.61%) |
Mar 19, 2019 | 4.150 | 4.820 | 4.150 | 4.350 | 82,233 | +0.34(+8.48%) |
Mar 18, 2019 | 4.100 | 4.425 | 4.010 | 4.010 | 27,882 | -0.05(-1.23%) |
Mar 15, 2019 | 4.130 | 4.275 | 4.050 | 4.060 | 23,500 | -0.06(-1.46%) |
Mar 14, 2019 | 4.070 | 4.400 | 4.016 | 4.120 | 42,570 | +0.08(+1.98%) |
Mar 13, 2019 | 4.010 | 4.420 | 3.790 | 4.040 | 106,339 | +0.02(+0.50%) |
Mar 12, 2019 | 3.910 | 4.030 | 3.790 | 4.020 | 121,450 | +0.11(+2.81%) |
Mar 11, 2019 | 4.030 | 4.047 | 3.850 | 3.910 | 45,828 | -0.04(-1.01%) |
Mar 08, 2019 | 4.000 | 4.085 | 3.910 | 3.950 | 29,500 | -0.13(-3.19%) |
Mar 07, 2019 | 4.030 | 4.230 | 4.000 | 4.080 | 43,098 | -0.03(-0.73%) |
Mar 06, 2019 | 4.260 | 4.260 | 4.110 | 4.110 | 39,554 | -0.15(-3.52%) |
Mar 05, 2019 | 4.330 | 4.495 | 4.250 | 4.260 | 33,123 | -0.10(-2.29%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.360 | 4.360 | 84,168 | -0.27(-5.83%) |