Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.070 | 7.280 | 6.870 | 7.200 | 2,165,600 | +0.44(+6.51%) |
May 30, 2019 | 6.730 | 6.850 | 6.630 | 6.760 | 1,076,835 | +0.01(+0.15%) |
May 29, 2019 | 6.700 | 6.850 | 6.670 | 6.750 | 1,864,717 | +0.00(+0.00%) |
May 28, 2019 | 6.830 | 6.910 | 6.700 | 6.750 | 1,940,407 | -0.09(-1.32%) |
May 24, 2019 | 6.880 | 6.960 | 6.790 | 6.840 | 1,490,700 | +0.01(+0.15%) |
May 23, 2019 | 6.950 | 7.020 | 6.760 | 6.830 | 2,396,695 | -0.21(-2.98%) |
May 22, 2019 | 7.200 | 7.210 | 7.000 | 7.040 | 828,399 | -0.20(-2.76%) |
May 21, 2019 | 7.200 | 7.370 | 7.100 | 7.240 | 1,736,258 | +0.14(+1.97%) |
May 20, 2019 | 7.020 | 7.130 | 7.000 | 7.100 | 1,046,132 | +0.00(+0.00%) |
May 17, 2019 | 7.190 | 7.280 | 7.070 | 7.100 | 1,193,700 | -0.19(-2.61%) |
May 16, 2019 | 7.320 | 7.470 | 7.270 | 7.290 | 1,037,644 | -0.01(-0.14%) |
May 15, 2019 | 7.190 | 7.315 | 7.105 | 7.300 | 1,385,666 | +0.03(+0.41%) |
May 14, 2019 | 7.320 | 7.385 | 7.220 | 7.270 | 2,710,038 | -0.05(-0.68%) |
May 13, 2019 | 7.430 | 7.540 | 7.250 | 7.320 | 2,971,610 | -0.24(-3.17%) |
May 10, 2019 | 8.800 | 8.990 | 7.380 | 7.560 | 5,644,500 | -1.21(-13.80%) |
May 09, 2019 | 8.810 | 8.910 | 8.750 | 8.770 | 1,254,038 | -0.08(-0.90%) |
May 08, 2019 | 8.910 | 9.000 | 8.830 | 8.850 | 1,145,082 | -0.09(-1.01%) |
May 07, 2019 | 9.100 | 9.200 | 8.900 | 8.940 | 1,377,377 | -0.26(-2.83%) |
May 06, 2019 | 9.120 | 9.290 | 9.110 | 9.200 | 775,378 | -0.09(-0.97%) |
May 03, 2019 | 9.100 | 9.380 | 9.086 | 9.290 | 696,500 | +0.24(+2.65%) |
May 02, 2019 | 9.110 | 9.180 | 8.880 | 9.050 | 1,564,441 | -0.08(-0.88%) |
May 01, 2019 | 9.370 | 9.470 | 9.120 | 9.130 | 1,522,120 | -0.24(-2.56%) |
Apr 30, 2019 | 9.530 | 9.570 | 9.340 | 9.370 | 736,040 | -0.16(-1.68%) |
Apr 29, 2019 | 9.620 | 9.690 | 9.510 | 9.530 | 624,001 | -0.04(-0.42%) |
Apr 26, 2019 | 9.410 | 9.600 | 9.340 | 9.570 | 962,800 | +0.18(+1.92%) |
Apr 25, 2019 | 9.420 | 9.480 | 9.160 | 9.390 | 2,108,692 | -0.07(-0.74%) |
Apr 24, 2019 | 9.350 | 9.550 | 9.330 | 9.460 | 4,741,497 | +0.15(+1.61%) |
Apr 23, 2019 | 9.100 | 9.410 | 9.100 | 9.310 | 2,107,295 | +0.27(+2.99%) |
Apr 22, 2019 | 9.080 | 9.130 | 9.010 | 9.040 | 458,303 | -0.01(-0.11%) |
Apr 18, 2019 | 9.150 | 9.190 | 8.950 | 9.050 | 808,800 | -0.13(-1.42%) |
Apr 17, 2019 | 9.260 | 9.270 | 9.140 | 9.180 | 381,534 | -0.03(-0.33%) |
Apr 16, 2019 | 9.190 | 9.260 | 9.130 | 9.210 | 496,660 | +0.04(+0.44%) |
Apr 15, 2019 | 9.280 | 9.290 | 9.120 | 9.170 | 452,709 | -0.08(-0.86%) |
Apr 12, 2019 | 9.520 | 9.520 | 9.250 | 9.250 | 487,200 | -0.18(-1.91%) |
Apr 11, 2019 | 9.540 | 9.600 | 9.390 | 9.430 | 232,737 | -0.11(-1.15%) |
Apr 10, 2019 | 9.350 | 9.590 | 9.350 | 9.540 | 568,501 | +0.20(+2.14%) |
Apr 09, 2019 | 9.300 | 9.440 | 9.230 | 9.340 | 416,212 | -0.01(-0.11%) |
Apr 08, 2019 | 9.330 | 9.470 | 9.200 | 9.350 | 408,806 | -0.03(-0.32%) |
Apr 05, 2019 | 9.280 | 9.430 | 9.240 | 9.380 | 581,300 | +0.12(+1.30%) |
Apr 04, 2019 | 9.230 | 9.310 | 9.140 | 9.260 | 390,978 | +0.04(+0.43%) |
Apr 03, 2019 | 9.370 | 9.390 | 9.210 | 9.220 | 475,083 | -0.06(-0.65%) |
Apr 02, 2019 | 9.400 | 9.400 | 9.210 | 9.280 | 410,171 | -0.12(-1.28%) |
Apr 01, 2019 | 9.390 | 9.460 | 9.292 | 9.400 | 626,060 | +0.08(+0.86%) |
Mar 29, 2019 | 9.300 | 9.335 | 9.140 | 9.320 | 646,300 | +0.10(+1.08%) |
Mar 28, 2019 | 9.190 | 9.250 | 9.040 | 9.220 | 388,633 | +0.03(+0.33%) |
Mar 27, 2019 | 9.200 | 9.270 | 9.030 | 9.190 | 646,381 | +0.00(+0.00%) |
Mar 26, 2019 | 9.280 | 9.382 | 9.050 | 9.190 | 660,218 | -0.03(-0.33%) |
Mar 25, 2019 | 8.960 | 9.240 | 8.940 | 9.220 | 1,311,525 | +0.23(+2.56%) |
Mar 22, 2019 | 9.370 | 9.430 | 8.960 | 8.990 | 1,293,400 | -0.42(-4.46%) |
Mar 21, 2019 | 9.320 | 9.580 | 9.320 | 9.410 | 904,558 | +0.02(+0.21%) |
Mar 20, 2019 | 9.460 | 9.530 | 9.283 | 9.390 | 649,584 | -0.06(-0.63%) |
Mar 19, 2019 | 9.420 | 9.570 | 9.350 | 9.450 | 631,252 | +0.09(+0.96%) |
Mar 18, 2019 | 9.390 | 9.470 | 9.290 | 9.360 | 638,598 | +0.07(+0.75%) |
Mar 15, 2019 | 9.370 | 9.440 | 9.262 | 9.290 | 1,437,500 | -0.09(-0.96%) |
Mar 14, 2019 | 9.450 | 9.510 | 9.360 | 9.380 | 711,612 | -0.07(-0.74%) |
Mar 13, 2019 | 9.480 | 9.590 | 9.450 | 9.450 | 533,325 | -0.02(-0.21%) |
Mar 12, 2019 | 9.590 | 9.590 | 9.440 | 9.470 | 459,399 | -0.08(-0.84%) |
Mar 11, 2019 | 9.560 | 9.650 | 9.480 | 9.550 | 679,986 | -0.13(-1.34%) |
Mar 08, 2019 | 9.530 | 9.700 | 9.410 | 9.680 | 656,200 | +0.13(+1.36%) |
Mar 07, 2019 | 9.660 | 9.770 | 9.540 | 9.550 | 686,510 | -0.11(-1.14%) |
Mar 06, 2019 | 9.810 | 9.910 | 9.660 | 9.660 | 846,785 | -0.13(-1.33%) |
Mar 05, 2019 | 9.740 | 9.830 | 9.660 | 9.790 | 589,967 | +0.06(+0.62%) |
Mar 04, 2019 | 9.930 | 10.02 | 9.710 | 9.730 | 1,062,226 | -0.19(-1.92%) |