Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.440 | 6.570 | 6.260 | 6.310 | 130,800 | -0.22(-3.37%) |
May 30, 2019 | 7.000 | 7.060 | 6.500 | 6.530 | 131,773 | -0.44(-6.31%) |
May 29, 2019 | 6.640 | 7.080 | 6.640 | 6.970 | 148,476 | +0.27(+4.03%) |
May 28, 2019 | 6.590 | 6.790 | 6.590 | 6.700 | 104,794 | +0.10(+1.52%) |
May 24, 2019 | 6.600 | 6.740 | 6.448 | 6.600 | 75,600 | +0.04(+0.61%) |
May 23, 2019 | 6.670 | 6.690 | 6.480 | 6.560 | 85,893 | -0.20(-2.96%) |
May 22, 2019 | 6.930 | 7.000 | 6.720 | 6.760 | 71,334 | -0.19(-2.73%) |
May 21, 2019 | 6.960 | 7.080 | 6.900 | 6.950 | 90,410 | +0.02(+0.29%) |
May 20, 2019 | 6.880 | 6.980 | 6.700 | 6.930 | 99,372 | +0.02(+0.29%) |
May 17, 2019 | 7.070 | 7.170 | 6.900 | 6.910 | 82,300 | -0.26(-3.63%) |
May 16, 2019 | 6.850 | 7.210 | 6.820 | 7.170 | 108,089 | +0.31(+4.52%) |
May 15, 2019 | 6.480 | 7.000 | 6.480 | 6.860 | 131,159 | +0.38(+5.86%) |
May 14, 2019 | 6.650 | 6.710 | 6.380 | 6.480 | 186,006 | -0.13(-1.97%) |
May 13, 2019 | 6.350 | 6.685 | 6.350 | 6.610 | 112,709 | +0.10(+1.54%) |
May 10, 2019 | 6.600 | 6.627 | 6.360 | 6.510 | 154,700 | -0.11(-1.66%) |
May 09, 2019 | 7.060 | 7.110 | 6.450 | 6.620 | 195,953 | -0.45(-6.36%) |
May 08, 2019 | 6.600 | 7.140 | 6.370 | 7.070 | 535,513 | -0.47(-6.23%) |
May 07, 2019 | 7.570 | 7.760 | 7.390 | 7.540 | 143,331 | -0.11(-1.44%) |
May 06, 2019 | 7.490 | 7.730 | 7.330 | 7.650 | 141,715 | -0.01(-0.13%) |
May 03, 2019 | 7.280 | 7.679 | 7.170 | 7.660 | 125,500 | +0.43(+5.95%) |
May 02, 2019 | 7.210 | 7.301 | 7.125 | 7.230 | 93,090 | +0.00(+0.00%) |
May 01, 2019 | 7.220 | 7.437 | 7.020 | 7.230 | 93,287 | +0.03(+0.42%) |
Apr 30, 2019 | 7.250 | 7.443 | 7.030 | 7.200 | 106,183 | -0.08(-1.10%) |
Apr 29, 2019 | 7.540 | 7.540 | 7.180 | 7.280 | 96,547 | -0.27(-3.58%) |
Apr 26, 2019 | 7.120 | 7.550 | 7.060 | 7.550 | 80,600 | +0.44(+6.19%) |
Apr 25, 2019 | 6.930 | 7.135 | 6.900 | 7.110 | 90,225 | +0.19(+2.75%) |
Apr 24, 2019 | 7.080 | 7.150 | 6.850 | 6.920 | 112,208 | -0.15(-2.12%) |
Apr 23, 2019 | 7.210 | 7.340 | 7.040 | 7.070 | 122,298 | -0.07(-0.98%) |
Apr 22, 2019 | 6.830 | 7.160 | 6.820 | 7.140 | 77,859 | +0.28(+4.08%) |
Apr 18, 2019 | 7.070 | 7.110 | 6.800 | 6.860 | 155,400 | -0.18(-2.56%) |
Apr 17, 2019 | 7.220 | 7.220 | 7.000 | 7.040 | 86,773 | -0.12(-1.68%) |
Apr 16, 2019 | 7.080 | 7.200 | 7.010 | 7.160 | 97,669 | +0.13(+1.85%) |
Apr 15, 2019 | 7.150 | 7.150 | 7.000 | 7.030 | 138,865 | -0.12(-1.68%) |
Apr 12, 2019 | 7.490 | 7.490 | 7.129 | 7.150 | 167,900 | -0.29(-3.90%) |
Apr 11, 2019 | 7.380 | 7.500 | 7.320 | 7.440 | 58,515 | +0.07(+0.95%) |
Apr 10, 2019 | 7.530 | 7.670 | 7.330 | 7.370 | 84,514 | -0.15(-1.99%) |
Apr 09, 2019 | 7.470 | 7.670 | 7.290 | 7.520 | 138,385 | +0.02(+0.27%) |
Apr 08, 2019 | 7.780 | 7.780 | 7.480 | 7.500 | 76,880 | -0.28(-3.60%) |
Apr 05, 2019 | 7.500 | 7.820 | 7.420 | 7.780 | 113,500 | +0.26(+3.46%) |
Apr 04, 2019 | 7.460 | 7.640 | 7.370 | 7.520 | 106,300 | +0.01(+0.13%) |
Apr 03, 2019 | 7.480 | 7.590 | 7.355 | 7.510 | 91,951 | +0.04(+0.54%) |
Apr 02, 2019 | 7.510 | 7.540 | 7.310 | 7.470 | 100,688 | -0.04(-0.53%) |
Apr 01, 2019 | 7.580 | 7.638 | 7.363 | 7.510 | 81,600 | -0.06(-0.79%) |
Mar 29, 2019 | 7.620 | 7.820 | 7.460 | 7.570 | 129,500 | +0.01(+0.13%) |
Mar 28, 2019 | 7.500 | 7.605 | 7.290 | 7.560 | 93,611 | +0.10(+1.34%) |
Mar 27, 2019 | 7.310 | 7.480 | 7.050 | 7.460 | 147,462 | +0.07(+0.95%) |
Mar 26, 2019 | 7.530 | 7.567 | 7.310 | 7.390 | 78,713 | -0.06(-0.81%) |
Mar 25, 2019 | 7.620 | 7.640 | 7.330 | 7.450 | 126,056 | -0.10(-1.32%) |
Mar 22, 2019 | 7.930 | 8.020 | 7.500 | 7.550 | 179,300 | -0.45(-5.63%) |
Mar 21, 2019 | 8.130 | 8.340 | 8.000 | 8.000 | 165,164 | -0.17(-2.08%) |
Mar 20, 2019 | 7.880 | 8.200 | 7.808 | 8.170 | 96,145 | +0.27(+3.42%) |
Mar 19, 2019 | 7.970 | 7.990 | 7.810 | 7.900 | 61,929 | -0.01(-0.13%) |
Mar 18, 2019 | 8.000 | 8.105 | 7.820 | 7.910 | 65,889 | -0.08(-1.06%) |
Mar 15, 2019 | 7.770 | 8.020 | 7.770 | 7.995 | 190,400 | +0.24(+3.03%) |
Mar 14, 2019 | 7.870 | 7.930 | 7.700 | 7.760 | 171,175 | -0.11(-1.40%) |
Mar 13, 2019 | 8.220 | 8.300 | 7.830 | 7.870 | 169,251 | -0.30(-3.67%) |
Mar 12, 2019 | 7.610 | 8.240 | 7.550 | 8.170 | 144,023 | +0.64(+8.50%) |
Mar 11, 2019 | 7.230 | 7.530 | 7.110 | 7.530 | 191,652 | +0.33(+4.58%) |
Mar 08, 2019 | 7.410 | 7.513 | 7.010 | 7.200 | 350,500 | -0.40(-5.26%) |
Mar 07, 2019 | 7.730 | 7.820 | 7.560 | 7.600 | 153,201 | -0.19(-2.44%) |
Mar 06, 2019 | 7.990 | 8.000 | 7.600 | 7.790 | 273,528 | -0.18(-2.26%) |
Mar 05, 2019 | 8.040 | 8.040 | 7.810 | 7.970 | 89,728 | -0.08(-0.99%) |
Mar 04, 2019 | 8.340 | 8.340 | 7.940 | 8.050 | 118,741 | -0.25(-3.01%) |