Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.917 | 7.122 | 6.721 | 7.044 | 2,213,613 | +0.43(+6.51%) |
May 30, 2019 | 6.584 | 6.701 | 6.486 | 6.613 | 1,100,709 | +0.01(+0.15%) |
May 29, 2019 | 6.555 | 6.701 | 6.525 | 6.604 | 1,906,059 | +0.00(+0.00%) |
May 28, 2019 | 6.682 | 6.760 | 6.555 | 6.604 | 1,983,427 | -0.09(-1.32%) |
May 24, 2019 | 6.731 | 6.809 | 6.643 | 6.692 | 1,523,750 | +0.01(+0.15%) |
May 23, 2019 | 6.799 | 6.868 | 6.613 | 6.682 | 2,449,831 | -0.21(-2.98%) |
May 22, 2019 | 7.044 | 7.054 | 6.848 | 6.887 | 846,765 | -0.20(-2.76%) |
May 21, 2019 | 7.044 | 7.210 | 6.946 | 7.083 | 1,774,752 | +0.14(+1.97%) |
May 20, 2019 | 6.868 | 6.975 | 6.848 | 6.946 | 1,069,325 | +0.00(+0.00%) |
May 17, 2019 | 7.034 | 7.122 | 6.917 | 6.946 | 1,220,165 | -0.19(-2.61%) |
May 16, 2019 | 7.161 | 7.308 | 7.112 | 7.132 | 1,060,649 | -0.01(-0.14%) |
May 15, 2019 | 7.034 | 7.156 | 6.951 | 7.142 | 1,416,387 | +0.03(+0.41%) |
May 14, 2019 | 7.161 | 7.225 | 7.063 | 7.112 | 2,770,121 | -0.05(-0.68%) |
May 13, 2019 | 7.269 | 7.376 | 7.093 | 7.161 | 3,037,493 | -0.23(-3.17%) |
May 10, 2019 | 8.609 | 8.795 | 7.220 | 7.396 | 5,769,643 | -1.18(-13.80%) |
May 09, 2019 | 8.619 | 8.717 | 8.560 | 8.580 | 1,281,841 | -0.08(-0.90%) |
May 08, 2019 | 8.717 | 8.805 | 8.638 | 8.658 | 1,170,469 | -0.09(-1.01%) |
May 07, 2019 | 8.903 | 9.000 | 8.707 | 8.746 | 1,407,914 | -0.25(-2.83%) |
May 06, 2019 | 8.922 | 9.088 | 8.912 | 9.000 | 792,568 | -0.09(-0.97%) |
May 03, 2019 | 8.903 | 9.177 | 8.889 | 9.088 | 711,941 | +0.23(+2.65%) |
May 02, 2019 | 8.912 | 8.981 | 8.687 | 8.854 | 1,599,125 | -0.08(-0.88%) |
May 01, 2019 | 9.167 | 9.265 | 8.922 | 8.932 | 1,555,866 | -0.23(-2.56%) |
Apr 30, 2019 | 9.323 | 9.362 | 9.137 | 9.167 | 752,358 | -0.16(-1.68%) |
Apr 29, 2019 | 9.411 | 9.480 | 9.304 | 9.323 | 637,835 | -0.04(-0.42%) |
Apr 26, 2019 | 9.206 | 9.392 | 9.137 | 9.362 | 984,146 | +0.18(+1.92%) |
Apr 25, 2019 | 9.216 | 9.274 | 8.961 | 9.186 | 2,155,443 | -0.07(-0.74%) |
Apr 24, 2019 | 9.147 | 9.343 | 9.128 | 9.255 | 4,846,619 | +0.15(+1.61%) |
Apr 23, 2019 | 8.903 | 9.206 | 8.903 | 9.108 | 2,154,015 | +0.26(+2.99%) |
Apr 22, 2019 | 8.883 | 8.932 | 8.815 | 8.844 | 468,463 | -0.01(-0.11%) |
Apr 18, 2019 | 8.952 | 8.991 | 8.756 | 8.854 | 826,731 | -0.13(-1.42%) |
Apr 17, 2019 | 9.059 | 9.069 | 8.942 | 8.981 | 389,992 | -0.03(-0.33%) |
Apr 16, 2019 | 8.991 | 9.059 | 8.932 | 9.010 | 507,671 | +0.04(+0.44%) |
Apr 15, 2019 | 9.079 | 9.088 | 8.922 | 8.971 | 462,745 | -0.08(-0.86%) |
Apr 12, 2019 | 9.314 | 9.314 | 9.049 | 9.049 | 498,001 | -0.18(-1.91%) |
Apr 11, 2019 | 9.333 | 9.392 | 9.186 | 9.225 | 237,896 | -0.11(-1.15%) |
Apr 10, 2019 | 9.147 | 9.382 | 9.147 | 9.333 | 581,105 | +0.20(+2.14%) |
Apr 09, 2019 | 9.098 | 9.235 | 9.030 | 9.137 | 425,439 | -0.01(-0.11%) |
Apr 08, 2019 | 9.128 | 9.265 | 9.000 | 9.147 | 417,869 | -0.03(-0.32%) |
Apr 05, 2019 | 9.079 | 9.225 | 9.040 | 9.177 | 594,187 | +0.12(+1.30%) |
Apr 04, 2019 | 9.030 | 9.108 | 8.942 | 9.059 | 399,646 | +0.04(+0.43%) |
Apr 03, 2019 | 9.167 | 9.186 | 9.010 | 9.020 | 485,615 | -0.06(-0.65%) |
Apr 02, 2019 | 9.196 | 9.196 | 9.010 | 9.079 | 419,264 | -0.12(-1.28%) |
Apr 01, 2019 | 9.186 | 9.255 | 9.091 | 9.196 | 639,940 | +0.08(+0.86%) |
Mar 29, 2019 | 9.098 | 9.133 | 8.942 | 9.118 | 660,629 | +0.10(+1.08%) |
Mar 28, 2019 | 8.991 | 9.049 | 8.844 | 9.020 | 397,249 | +0.03(+0.33%) |
Mar 27, 2019 | 9.000 | 9.069 | 8.834 | 8.991 | 660,711 | +0.00(+0.00%) |
Mar 26, 2019 | 9.079 | 9.179 | 8.854 | 8.991 | 674,855 | -0.03(-0.33%) |
Mar 25, 2019 | 8.766 | 9.040 | 8.746 | 9.020 | 1,340,602 | +0.23(+2.56%) |
Mar 22, 2019 | 9.167 | 9.225 | 8.766 | 8.795 | 1,322,075 | -0.41(-4.46%) |
Mar 21, 2019 | 9.118 | 9.372 | 9.118 | 9.206 | 924,612 | +0.02(+0.21%) |
Mar 20, 2019 | 9.255 | 9.323 | 9.081 | 9.186 | 663,985 | -0.06(-0.63%) |
Mar 19, 2019 | 9.216 | 9.362 | 9.147 | 9.245 | 645,247 | +0.09(+0.96%) |
Mar 18, 2019 | 9.186 | 9.265 | 9.088 | 9.157 | 652,756 | +0.07(+0.75%) |
Mar 15, 2019 | 9.167 | 9.235 | 9.062 | 9.088 | 1,469,370 | -0.09(-0.96%) |
Mar 14, 2019 | 9.245 | 9.304 | 9.157 | 9.177 | 727,389 | -0.07(-0.74%) |
Mar 13, 2019 | 9.274 | 9.382 | 9.245 | 9.245 | 545,149 | -0.02(-0.21%) |
Mar 12, 2019 | 9.382 | 9.382 | 9.235 | 9.265 | 469,584 | -0.08(-0.84%) |
Mar 11, 2019 | 9.353 | 9.441 | 9.274 | 9.343 | 695,061 | +0.05(+0.53%) |
Mar 08, 2019 | 9.150 | 9.313 | 9.035 | 9.294 | 683,457 | +0.12(+1.36%) |
Mar 07, 2019 | 9.275 | 9.380 | 9.160 | 9.169 | 715,026 | -0.11(-1.14%) |
Mar 06, 2019 | 9.419 | 9.515 | 9.275 | 9.275 | 881,958 | -0.12(-1.33%) |
Mar 05, 2019 | 9.352 | 9.438 | 9.275 | 9.400 | 614,473 | +0.06(+0.62%) |
Mar 04, 2019 | 9.534 | 9.620 | 9.323 | 9.342 | 1,106,349 | -0.18(-1.92%) |