Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.930 | 7.260 | 6.750 | 7.190 | 1,566,600 | +0.24(+3.45%) |
May 30, 2019 | 7.300 | 7.310 | 6.710 | 6.950 | 1,526,638 | -0.19(-2.66%) |
May 29, 2019 | 7.230 | 7.430 | 6.960 | 7.140 | 1,853,691 | +0.05(+0.71%) |
May 28, 2019 | 7.690 | 7.690 | 6.970 | 7.090 | 2,241,106 | -0.44(-5.84%) |
May 24, 2019 | 7.400 | 7.930 | 7.400 | 7.530 | 5,643,400 | +0.19(+2.59%) |
May 23, 2019 | 7.130 | 7.400 | 6.950 | 7.340 | 1,371,283 | +0.13(+1.80%) |
May 22, 2019 | 7.050 | 7.230 | 6.930 | 7.210 | 1,551,110 | +0.04(+0.56%) |
May 21, 2019 | 6.810 | 7.220 | 6.770 | 7.170 | 2,639,910 | +0.42(+6.22%) |
May 20, 2019 | 6.810 | 6.870 | 6.560 | 6.750 | 1,714,114 | -0.03(-0.44%) |
May 17, 2019 | 6.970 | 7.000 | 6.685 | 6.780 | 1,880,400 | -0.25(-3.56%) |
May 16, 2019 | 6.320 | 7.050 | 6.170 | 7.030 | 4,936,373 | +0.73(+11.59%) |
May 15, 2019 | 6.200 | 6.300 | 6.070 | 6.300 | 642,475 | +0.09(+1.45%) |
May 14, 2019 | 6.290 | 6.290 | 6.080 | 6.210 | 1,084,310 | +0.03(+0.49%) |
May 13, 2019 | 6.300 | 6.300 | 6.070 | 6.180 | 977,113 | -0.24(-3.74%) |
May 10, 2019 | 6.210 | 6.435 | 6.180 | 6.420 | 964,200 | +0.20(+3.22%) |
May 09, 2019 | 6.040 | 6.360 | 5.950 | 6.220 | 748,495 | +0.11(+1.80%) |
May 08, 2019 | 6.050 | 6.190 | 6.000 | 6.110 | 604,365 | +0.09(+1.50%) |
May 07, 2019 | 6.350 | 6.410 | 5.980 | 6.020 | 897,666 | -0.34(-5.35%) |
May 06, 2019 | 6.390 | 6.530 | 6.300 | 6.360 | 1,096,507 | -0.15(-2.30%) |
May 03, 2019 | 6.270 | 6.560 | 6.240 | 6.510 | 883,900 | +0.23(+3.66%) |
May 02, 2019 | 6.480 | 6.480 | 5.950 | 6.280 | 1,353,417 | -0.07(-1.10%) |
May 01, 2019 | 6.100 | 6.730 | 6.020 | 6.350 | 2,267,862 | +0.38(+6.37%) |
Apr 30, 2019 | 6.180 | 6.390 | 5.940 | 5.970 | 1,516,469 | -0.22(-3.55%) |
Apr 29, 2019 | 6.110 | 6.330 | 5.760 | 6.190 | 1,188,443 | +0.14(+2.31%) |
Apr 26, 2019 | 6.190 | 6.190 | 5.860 | 6.050 | 913,300 | -0.16(-2.58%) |
Apr 25, 2019 | 6.310 | 6.370 | 6.140 | 6.210 | 891,847 | -0.14(-2.20%) |
Apr 24, 2019 | 6.510 | 6.510 | 6.240 | 6.350 | 1,383,973 | -0.19(-2.91%) |
Apr 23, 2019 | 6.530 | 6.680 | 6.380 | 6.540 | 1,594,432 | +0.14(+2.19%) |
Apr 22, 2019 | 6.540 | 6.660 | 6.360 | 6.400 | 1,622,175 | -0.14(-2.14%) |
Apr 18, 2019 | 6.340 | 6.587 | 6.180 | 6.540 | 2,420,400 | +0.20(+3.15%) |
Apr 17, 2019 | 6.630 | 6.680 | 6.160 | 6.340 | 2,863,461 | -0.31(-4.66%) |
Apr 16, 2019 | 6.150 | 6.740 | 6.150 | 6.650 | 4,557,600 | +0.75(+12.71%) |
Apr 15, 2019 | 5.560 | 5.930 | 5.280 | 5.900 | 1,736,883 | +0.34(+6.12%) |
Apr 12, 2019 | 5.680 | 5.680 | 5.410 | 5.560 | 876,700 | -0.07(-1.24%) |
Apr 11, 2019 | 5.870 | 6.010 | 5.520 | 5.630 | 1,284,296 | -0.03(-0.53%) |
Apr 10, 2019 | 5.570 | 5.960 | 5.410 | 5.660 | 2,519,144 | +0.23(+4.24%) |
Apr 09, 2019 | 5.110 | 5.610 | 5.010 | 5.430 | 1,896,050 | +0.32(+6.26%) |
Apr 08, 2019 | 5.150 | 5.350 | 5.050 | 5.110 | 688,695 | -0.01(-0.20%) |
Apr 05, 2019 | 4.880 | 5.150 | 4.830 | 5.120 | 801,100 | +0.28(+5.79%) |
Apr 04, 2019 | 4.750 | 4.890 | 4.690 | 4.840 | 503,784 | +0.06(+1.26%) |
Apr 03, 2019 | 4.800 | 4.850 | 4.720 | 4.780 | 255,085 | +0.01(+0.21%) |
Apr 02, 2019 | 4.800 | 4.810 | 4.640 | 4.770 | 441,975 | -0.02(-0.42%) |
Apr 01, 2019 | 4.810 | 4.900 | 4.760 | 4.790 | 562,261 | +0.00(+0.00%) |
Mar 29, 2019 | 4.690 | 4.850 | 4.600 | 4.790 | 613,700 | +0.14(+3.01%) |
Mar 28, 2019 | 4.790 | 4.790 | 4.540 | 4.650 | 629,780 | -0.14(-2.92%) |
Mar 27, 2019 | 5.090 | 5.100 | 4.720 | 4.790 | 815,972 | -0.29(-5.71%) |
Mar 26, 2019 | 4.980 | 5.120 | 4.970 | 5.080 | 703,128 | +0.12(+2.42%) |
Mar 25, 2019 | 4.820 | 5.020 | 4.750 | 4.960 | 917,832 | +0.14(+2.90%) |
Mar 22, 2019 | 5.110 | 5.130 | 4.800 | 4.820 | 1,425,000 | -0.32(-6.23%) |
Mar 21, 2019 | 5.030 | 5.160 | 4.960 | 5.140 | 892,956 | +0.13(+2.59%) |
Mar 20, 2019 | 4.810 | 5.230 | 4.800 | 5.010 | 1,571,114 | +0.20(+4.16%) |
Mar 19, 2019 | 4.810 | 4.900 | 4.730 | 4.810 | 912,014 | +0.03(+0.63%) |
Mar 18, 2019 | 4.680 | 4.960 | 4.670 | 4.780 | 747,622 | +0.10(+2.14%) |
Mar 15, 2019 | 4.880 | 4.890 | 4.665 | 4.680 | 4,590,600 | -0.18(-3.70%) |
Mar 14, 2019 | 5.140 | 5.230 | 4.740 | 4.860 | 977,440 | -0.28(-5.45%) |
Mar 13, 2019 | 5.140 | 5.160 | 4.910 | 5.140 | 780,894 | +0.04(+0.78%) |
Mar 12, 2019 | 5.000 | 5.280 | 4.840 | 5.100 | 1,175,707 | +0.09(+1.80%) |
Mar 11, 2019 | 4.950 | 5.150 | 4.620 | 5.010 | 1,728,664 | -0.07(-1.38%) |
Mar 08, 2019 | 5.250 | 5.540 | 4.930 | 5.080 | 3,342,100 | -0.36(-6.62%) |
Mar 07, 2019 | 4.510 | 6.110 | 4.170 | 5.440 | 20,151,358 | +2.19(+67.38%) |
Mar 06, 2019 | 3.600 | 3.640 | 3.250 | 3.250 | 1,107,165 | -0.35(-9.72%) |
Mar 05, 2019 | 3.480 | 3.770 | 3.400 | 3.600 | 1,178,723 | +0.13(+3.75%) |
Mar 04, 2019 | 3.560 | 3.650 | 3.400 | 3.470 | 738,430 | -0.09(-2.53%) |