Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.111 | 7.343 | 6.879 | 7.296 | 3,721,323 | +0.10(+1.42%) |
May 30, 2019 | 7.083 | 7.742 | 7.009 | 7.194 | 2,777,437 | +0.11(+1.57%) |
May 29, 2019 | 7.129 | 7.194 | 6.981 | 7.083 | 1,040,426 | -0.10(-1.42%) |
May 28, 2019 | 7.231 | 7.296 | 7.083 | 7.185 | 1,463,801 | -0.05(-0.64%) |
May 24, 2019 | 7.278 | 7.296 | 7.185 | 7.231 | 523,215 | -0.03(-0.38%) |
May 23, 2019 | 7.222 | 7.287 | 7.083 | 7.259 | 860,504 | -0.03(-0.38%) |
May 22, 2019 | 7.343 | 7.510 | 7.222 | 7.287 | 1,686,523 | -0.06(-0.76%) |
May 21, 2019 | 7.408 | 7.575 | 7.273 | 7.343 | 2,723,405 | -0.06(-0.75%) |
May 20, 2019 | 7.872 | 7.937 | 7.357 | 7.399 | 3,271,088 | -0.53(-6.67%) |
May 17, 2019 | 8.048 | 8.123 | 7.844 | 7.928 | 2,169,775 | -0.19(-2.40%) |
May 16, 2019 | 8.271 | 8.299 | 8.058 | 8.123 | 813,645 | -0.11(-1.35%) |
May 15, 2019 | 8.095 | 8.276 | 8.030 | 8.234 | 777,918 | +0.13(+1.60%) |
May 14, 2019 | 8.113 | 8.150 | 7.983 | 8.104 | 911,503 | -0.01(-0.11%) |
May 13, 2019 | 8.169 | 8.178 | 7.974 | 8.113 | 870,236 | -0.14(-1.69%) |
May 10, 2019 | 8.104 | 8.308 | 8.011 | 8.253 | 747,927 | +0.51(+6.59%) |
May 09, 2019 | 7.733 | 7.866 | 7.591 | 7.742 | 1,075,271 | -0.05(-0.68%) |
May 08, 2019 | 8.026 | 8.026 | 7.786 | 7.795 | 1,041,125 | -0.20(-2.55%) |
May 07, 2019 | 8.204 | 8.328 | 7.991 | 7.999 | 899,815 | -0.28(-3.33%) |
May 06, 2019 | 8.133 | 8.301 | 8.133 | 8.275 | 967,743 | +0.05(+0.65%) |
May 03, 2019 | 8.266 | 8.328 | 8.106 | 8.221 | 1,046,015 | -0.09(-1.07%) |
May 02, 2019 | 8.514 | 8.514 | 8.173 | 8.310 | 1,008,378 | -0.27(-3.11%) |
May 01, 2019 | 8.435 | 8.683 | 8.257 | 8.577 | 1,896,183 | +0.29(+3.54%) |
Apr 30, 2019 | 8.275 | 8.381 | 8.257 | 8.284 | 1,348,442 | -0.02(-0.21%) |
Apr 29, 2019 | 8.408 | 8.461 | 8.301 | 8.301 | 929,565 | -0.12(-1.37%) |
Apr 26, 2019 | 8.292 | 8.532 | 8.257 | 8.417 | 1,085,774 | +0.20(+2.38%) |
Apr 25, 2019 | 8.337 | 8.355 | 8.062 | 8.221 | 1,441,576 | -0.11(-1.28%) |
Apr 24, 2019 | 8.523 | 8.568 | 8.168 | 8.328 | 4,583,371 | -0.20(-2.29%) |
Apr 23, 2019 | 8.541 | 8.692 | 8.488 | 8.523 | 1,598,553 | -0.01(-0.10%) |
Apr 22, 2019 | 8.701 | 8.728 | 8.435 | 8.532 | 2,030,639 | -0.19(-2.14%) |
Apr 18, 2019 | 8.878 | 8.887 | 8.710 | 8.719 | 1,698,493 | -0.20(-2.29%) |
Apr 17, 2019 | 9.100 | 9.118 | 8.896 | 8.923 | 2,596,139 | -0.18(-1.95%) |
Apr 16, 2019 | 9.012 | 9.185 | 8.994 | 9.100 | 1,184,666 | +0.13(+1.49%) |
Apr 15, 2019 | 8.905 | 9.012 | 8.843 | 8.967 | 758,057 | +0.04(+0.50%) |
Apr 12, 2019 | 9.092 | 9.118 | 8.905 | 8.923 | 656,983 | -0.12(-1.28%) |
Apr 11, 2019 | 9.092 | 9.115 | 8.994 | 9.038 | 674,752 | -0.01(-0.10%) |
Apr 10, 2019 | 8.994 | 9.118 | 8.941 | 9.047 | 1,849,132 | +0.07(+0.79%) |
Apr 09, 2019 | 8.967 | 9.136 | 8.963 | 8.976 | 1,337,673 | +0.00(+0.00%) |
Apr 08, 2019 | 9.251 | 9.251 | 8.967 | 8.976 | 913,284 | -0.28(-3.07%) |
Apr 05, 2019 | 9.367 | 9.393 | 9.229 | 9.260 | 888,217 | -0.12(-1.23%) |
Apr 04, 2019 | 9.615 | 9.624 | 9.300 | 9.376 | 1,027,813 | -0.25(-2.58%) |
Apr 03, 2019 | 9.562 | 9.686 | 9.509 | 9.624 | 683,635 | +0.12(+1.21%) |
Apr 02, 2019 | 9.491 | 9.518 | 9.358 | 9.509 | 631,216 | +0.00(+0.00%) |
Apr 01, 2019 | 9.411 | 9.518 | 9.393 | 9.509 | 651,403 | +0.15(+1.61%) |
Mar 29, 2019 | 9.313 | 9.376 | 9.189 | 9.358 | 1,145,131 | +0.11(+1.15%) |
Mar 28, 2019 | 9.358 | 9.447 | 9.109 | 9.251 | 649,357 | -0.11(-1.14%) |
Mar 27, 2019 | 9.296 | 9.429 | 9.260 | 9.358 | 413,004 | +0.08(+0.86%) |
Mar 26, 2019 | 9.207 | 9.340 | 9.180 | 9.278 | 848,282 | +0.13(+1.46%) |
Mar 25, 2019 | 9.207 | 9.278 | 9.069 | 9.145 | 1,360,762 | -0.04(-0.48%) |
Mar 22, 2019 | 9.242 | 9.322 | 9.092 | 9.189 | 1,605,797 | -0.08(-0.86%) |
Mar 21, 2019 | 9.660 | 9.899 | 9.242 | 9.269 | 1,082,073 | -0.40(-4.13%) |
Mar 20, 2019 | 9.438 | 9.899 | 9.305 | 9.669 | 3,456,493 | +0.23(+2.45%) |
Mar 19, 2019 | 9.527 | 9.606 | 9.385 | 9.438 | 1,254,290 | -0.04(-0.47%) |
Mar 18, 2019 | 9.766 | 9.793 | 9.464 | 9.482 | 757,762 | -0.26(-2.64%) |
Mar 15, 2019 | 9.704 | 9.793 | 9.678 | 9.740 | 1,591,380 | +0.06(+0.64%) |
Mar 14, 2019 | 9.589 | 9.717 | 9.535 | 9.678 | 1,154,215 | +0.09(+0.93%) |
Mar 13, 2019 | 9.589 | 9.686 | 9.571 | 9.589 | 509,540 | +0.05(+0.56%) |
Mar 12, 2019 | 9.571 | 9.642 | 9.509 | 9.535 | 937,663 | -0.04(-0.37%) |
Mar 11, 2019 | 9.535 | 9.660 | 9.491 | 9.571 | 1,341,010 | +0.04(+0.37%) |
Mar 08, 2019 | 9.793 | 9.864 | 9.487 | 9.535 | 1,143,329 | -0.05(-0.56%) |
Mar 07, 2019 | 9.709 | 9.739 | 9.520 | 9.589 | 833,000 | -0.11(-1.15%) |
Mar 06, 2019 | 9.872 | 9.872 | 9.675 | 9.700 | 1,824,523 | -0.12(-1.22%) |
Mar 05, 2019 | 9.949 | 9.949 | 9.752 | 9.820 | 1,939,478 | -0.14(-1.38%) |
Mar 04, 2019 | 10.10 | 10.12 | 9.919 | 9.958 | 1,554,218 | -0.16(-1.61%) |