Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.020 | 9.820 | 8.880 | 9.811 | 76,800 | +1.47(+17.63%) |
May 30, 2019 | 7.360 | 8.376 | 7.360 | 8.340 | 42,353 | +0.90(+12.11%) |
May 29, 2019 | 7.860 | 8.150 | 7.400 | 7.439 | 43,503 | +0.00(+0.00%) |
May 28, 2019 | 7.220 | 7.500 | 7.210 | 7.439 | 36,329 | -0.03(-0.37%) |
May 24, 2019 | 7.510 | 7.958 | 7.460 | 7.467 | 12,600 | -0.28(-3.64%) |
May 23, 2019 | 7.330 | 8.010 | 7.310 | 7.749 | 72,503 | +1.02(+15.14%) |
May 22, 2019 | 6.370 | 6.800 | 6.340 | 6.730 | 31,147 | +0.54(+8.81%) |
May 21, 2019 | 6.160 | 6.185 | 6.139 | 6.185 | 5,418 | +0.04(+0.61%) |
May 20, 2019 | 6.198 | 6.300 | 6.113 | 6.147 | 17,901 | -0.12(-1.95%) |
May 17, 2019 | 6.160 | 6.280 | 6.040 | 6.270 | 37,100 | +0.11(+1.78%) |
May 16, 2019 | 6.250 | 6.250 | 6.040 | 6.160 | 63,472 | -0.26(-4.02%) |
May 15, 2019 | 6.740 | 6.740 | 6.400 | 6.418 | 33,528 | -0.17(-2.60%) |
May 14, 2019 | 6.590 | 6.610 | 6.500 | 6.590 | 5,471 | -0.29(-4.27%) |
May 13, 2019 | 6.180 | 6.910 | 6.100 | 6.884 | 81,770 | +0.24(+3.59%) |
May 10, 2019 | 6.578 | 6.660 | 6.545 | 6.646 | 24,800 | -0.01(-0.22%) |
May 09, 2019 | 6.580 | 6.820 | 6.580 | 6.660 | 32,345 | +0.09(+1.45%) |
May 08, 2019 | 6.700 | 6.770 | 6.410 | 6.565 | 51,589 | -0.24(-3.55%) |
May 07, 2019 | 6.690 | 6.920 | 6.650 | 6.807 | 75,751 | +0.52(+8.30%) |
May 06, 2019 | 6.760 | 6.760 | 6.268 | 6.285 | 17,552 | -0.32(-4.77%) |
May 03, 2019 | 6.680 | 6.680 | 6.420 | 6.601 | 51,200 | -0.09(-1.34%) |
May 02, 2019 | 6.490 | 6.810 | 6.490 | 6.690 | 92,564 | +0.59(+9.64%) |
May 01, 2019 | 6.017 | 6.270 | 6.017 | 6.102 | 50,346 | +0.08(+1.36%) |
Apr 30, 2019 | 5.890 | 6.190 | 5.890 | 6.020 | 60,086 | -0.10(-1.63%) |
Apr 29, 2019 | 6.200 | 6.310 | 6.095 | 6.120 | 27,104 | -0.20(-3.17%) |
Apr 26, 2019 | 5.970 | 6.400 | 5.960 | 6.320 | 75,600 | +0.57(+9.99%) |
Apr 25, 2019 | 5.560 | 5.750 | 5.520 | 5.746 | 68,175 | +0.17(+2.98%) |
Apr 24, 2019 | 5.450 | 5.590 | 5.450 | 5.580 | 13,347 | +0.14(+2.53%) |
Apr 23, 2019 | 5.540 | 5.540 | 5.401 | 5.442 | 19,427 | -0.16(-2.82%) |
Apr 22, 2019 | 5.700 | 5.700 | 5.520 | 5.600 | 59,364 | -0.42(-6.98%) |
Apr 18, 2019 | 6.140 | 6.140 | 6.020 | 6.020 | 2,300 | -0.07(-1.08%) |
Apr 17, 2019 | 5.990 | 6.086 | 5.966 | 6.086 | 5,244 | +0.13(+2.10%) |
Apr 16, 2019 | 6.170 | 6.220 | 5.960 | 5.960 | 39,811 | -0.19(-3.08%) |
Apr 15, 2019 | 6.130 | 6.220 | 6.090 | 6.150 | 26,217 | +0.11(+1.82%) |
Apr 12, 2019 | 5.998 | 6.070 | 5.946 | 6.040 | 51,800 | -0.08(-1.31%) |
Apr 11, 2019 | 6.060 | 6.210 | 5.980 | 6.120 | 44,090 | +0.19(+3.20%) |
Apr 10, 2019 | 5.976 | 6.030 | 5.880 | 5.930 | 29,268 | -0.15(-2.40%) |
Apr 09, 2019 | 6.100 | 6.120 | 6.065 | 6.076 | 3,955 | +0.12(+1.94%) |
Apr 08, 2019 | 6.200 | 6.197 | 5.960 | 5.960 | 54,504 | -0.37(-5.85%) |
Apr 05, 2019 | 6.520 | 6.580 | 6.299 | 6.330 | 59,700 | -0.34(-5.10%) |
Apr 04, 2019 | 6.570 | 6.734 | 6.490 | 6.670 | 87,908 | +0.11(+1.69%) |
Apr 03, 2019 | 6.550 | 6.660 | 6.470 | 6.560 | 34,841 | +0.04(+0.61%) |
Apr 02, 2019 | 6.680 | 6.723 | 6.480 | 6.520 | 49,121 | -0.32(-4.69%) |
Apr 01, 2019 | 7.210 | 7.220 | 6.840 | 6.841 | 70,226 | -0.53(-7.22%) |
Mar 29, 2019 | 7.280 | 7.480 | 7.280 | 7.373 | 19,800 | -0.30(-3.97%) |
Mar 28, 2019 | 7.870 | 7.910 | 7.678 | 7.678 | 90,524 | +0.01(+0.10%) |
Mar 27, 2019 | 7.400 | 7.880 | 7.397 | 7.670 | 29,477 | +0.23(+3.09%) |
Mar 26, 2019 | 7.380 | 7.530 | 7.320 | 7.440 | 30,148 | -0.42(-5.34%) |
Mar 25, 2019 | 7.940 | 8.120 | 7.770 | 7.860 | 43,015 | -0.03(-0.38%) |
Mar 22, 2019 | 7.760 | 8.070 | 7.760 | 7.890 | 24,800 | +0.35(+4.62%) |
Mar 21, 2019 | 7.420 | 7.570 | 7.360 | 7.542 | 16,036 | +0.09(+1.23%) |
Mar 20, 2019 | 7.720 | 7.720 | 7.410 | 7.450 | 17,650 | -0.38(-4.91%) |
Mar 19, 2019 | 7.600 | 7.835 | 7.590 | 7.835 | 10,433 | +0.04(+0.58%) |
Mar 18, 2019 | 7.920 | 7.940 | 7.700 | 7.790 | 33,001 | -0.19(-2.34%) |
Mar 15, 2019 | 8.184 | 8.184 | 7.940 | 7.976 | 24,100 | +0.02(+0.28%) |
Mar 14, 2019 | 7.970 | 8.110 | 7.890 | 7.954 | 28,934 | -0.06(-0.70%) |
Mar 13, 2019 | 8.230 | 8.280 | 7.970 | 8.010 | 70,379 | -0.66(-7.61%) |
Mar 12, 2019 | 8.520 | 8.670 | 8.400 | 8.670 | 16,963 | -0.04(-0.46%) |
Mar 11, 2019 | 8.724 | 8.860 | 8.668 | 8.710 | 32,431 | -0.31(-3.48%) |
Mar 08, 2019 | 9.510 | 9.700 | 9.000 | 9.024 | 20,600 | +0.18(+2.08%) |
Mar 07, 2019 | 8.770 | 8.840 | 8.750 | 8.840 | 6,734 | -0.12(-1.37%) |
Mar 06, 2019 | 9.120 | 9.300 | 8.950 | 8.963 | 18,348 | +0.14(+1.60%) |
Mar 05, 2019 | 8.650 | 8.821 | 8.650 | 8.821 | 8,433 | -0.02(-0.23%) |
Mar 04, 2019 | 8.670 | 9.000 | 8.650 | 8.842 | 9,824 | -0.33(-3.58%) |