Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.020 | 7.170 | 6.965 | 7.030 | 518,400 | -0.08(-1.13%) |
May 30, 2019 | 7.270 | 7.340 | 7.080 | 7.110 | 361,139 | -0.20(-2.74%) |
May 29, 2019 | 7.460 | 7.540 | 7.250 | 7.310 | 391,408 | -0.23(-3.05%) |
May 28, 2019 | 7.670 | 7.750 | 7.520 | 7.540 | 343,080 | -0.11(-1.44%) |
May 24, 2019 | 7.620 | 7.740 | 7.460 | 7.650 | 349,900 | +0.04(+0.53%) |
May 23, 2019 | 7.710 | 7.850 | 7.540 | 7.610 | 269,519 | -0.22(-2.81%) |
May 22, 2019 | 7.780 | 7.935 | 7.760 | 7.830 | 396,881 | -0.03(-0.38%) |
May 21, 2019 | 7.980 | 7.980 | 7.760 | 7.860 | 497,416 | -0.06(-0.76%) |
May 20, 2019 | 7.930 | 8.000 | 7.690 | 7.920 | 543,915 | -0.09(-1.12%) |
May 17, 2019 | 8.140 | 8.425 | 7.960 | 8.010 | 558,800 | -0.16(-1.96%) |
May 16, 2019 | 8.180 | 8.420 | 8.120 | 8.170 | 662,934 | +0.01(+0.12%) |
May 15, 2019 | 9.460 | 9.500 | 7.370 | 8.160 | 3,245,535 | -0.36(-4.23%) |
May 14, 2019 | 8.560 | 8.600 | 8.280 | 8.520 | 1,047,758 | +0.00(+0.00%) |
May 13, 2019 | 8.660 | 8.680 | 8.430 | 8.520 | 239,240 | -0.33(-3.73%) |
May 10, 2019 | 8.790 | 9.090 | 8.780 | 8.850 | 389,200 | -0.01(-0.11%) |
May 09, 2019 | 8.850 | 9.010 | 8.730 | 8.860 | 313,394 | -0.10(-1.12%) |
May 08, 2019 | 8.890 | 9.060 | 8.750 | 8.960 | 306,662 | +0.10(+1.13%) |
May 07, 2019 | 8.950 | 9.060 | 8.755 | 8.860 | 220,417 | -0.14(-1.56%) |
May 06, 2019 | 8.760 | 9.110 | 8.660 | 9.000 | 508,176 | +0.09(+1.01%) |
May 03, 2019 | 8.930 | 9.000 | 8.851 | 8.910 | 229,400 | +0.00(+0.00%) |
May 02, 2019 | 8.810 | 9.030 | 8.670 | 8.910 | 274,843 | +0.08(+0.91%) |
May 01, 2019 | 8.670 | 9.090 | 8.607 | 8.830 | 282,586 | +0.19(+2.20%) |
Apr 30, 2019 | 8.660 | 8.800 | 8.590 | 8.640 | 165,571 | -0.03(-0.35%) |
Apr 29, 2019 | 8.370 | 8.775 | 8.295 | 8.670 | 171,475 | +0.31(+3.71%) |
Apr 26, 2019 | 8.240 | 8.420 | 8.160 | 8.360 | 133,900 | +0.11(+1.33%) |
Apr 25, 2019 | 8.300 | 8.350 | 8.090 | 8.250 | 173,915 | -0.08(-0.96%) |
Apr 24, 2019 | 8.350 | 8.520 | 8.220 | 8.330 | 137,155 | -0.01(-0.12%) |
Apr 23, 2019 | 8.320 | 8.420 | 8.160 | 8.340 | 223,125 | +0.03(+0.36%) |
Apr 22, 2019 | 8.690 | 8.690 | 8.140 | 8.310 | 324,002 | -0.39(-4.48%) |
Apr 18, 2019 | 8.630 | 8.820 | 8.630 | 8.700 | 256,800 | +0.03(+0.35%) |
Apr 17, 2019 | 8.690 | 8.720 | 8.570 | 8.670 | 243,297 | -0.02(-0.23%) |
Apr 16, 2019 | 8.460 | 8.730 | 8.450 | 8.690 | 306,703 | +0.21(+2.48%) |
Apr 15, 2019 | 8.540 | 8.578 | 8.375 | 8.480 | 385,649 | -0.04(-0.47%) |
Apr 12, 2019 | 8.340 | 8.650 | 8.310 | 8.520 | 225,700 | +0.24(+2.90%) |
Apr 11, 2019 | 8.450 | 8.460 | 8.235 | 8.280 | 125,475 | -0.17(-2.01%) |
Apr 10, 2019 | 8.550 | 8.570 | 8.370 | 8.450 | 214,755 | -0.05(-0.59%) |
Apr 09, 2019 | 8.680 | 8.690 | 8.480 | 8.500 | 187,161 | -0.24(-2.75%) |
Apr 08, 2019 | 8.650 | 8.830 | 8.500 | 8.740 | 201,332 | +0.07(+0.81%) |
Apr 05, 2019 | 8.900 | 8.900 | 8.490 | 8.670 | 354,200 | -0.21(-2.36%) |
Apr 04, 2019 | 8.880 | 9.020 | 8.840 | 8.880 | 355,370 | -0.02(-0.22%) |
Apr 03, 2019 | 8.870 | 8.970 | 8.800 | 8.900 | 247,635 | +0.04(+0.45%) |
Apr 02, 2019 | 8.900 | 9.040 | 8.760 | 8.860 | 438,956 | -0.06(-0.67%) |
Apr 01, 2019 | 8.870 | 8.980 | 8.720 | 8.920 | 310,210 | +0.12(+1.36%) |
Mar 29, 2019 | 8.460 | 8.960 | 8.460 | 8.800 | 565,800 | +0.35(+4.14%) |
Mar 28, 2019 | 8.000 | 8.470 | 7.960 | 8.450 | 409,209 | +0.45(+5.62%) |
Mar 27, 2019 | 7.580 | 8.170 | 7.550 | 8.000 | 411,202 | +0.41(+5.40%) |
Mar 26, 2019 | 7.240 | 7.600 | 7.230 | 7.590 | 398,198 | +0.42(+5.86%) |
Mar 25, 2019 | 7.050 | 7.280 | 7.010 | 7.170 | 130,948 | +0.11(+1.56%) |
Mar 22, 2019 | 7.110 | 7.190 | 6.960 | 7.060 | 167,700 | -0.10(-1.40%) |
Mar 21, 2019 | 7.250 | 7.310 | 7.030 | 7.160 | 192,817 | -0.11(-1.51%) |
Mar 20, 2019 | 6.870 | 7.360 | 6.850 | 7.270 | 227,881 | +0.38(+5.52%) |
Mar 19, 2019 | 6.870 | 7.080 | 6.740 | 6.890 | 236,396 | +0.07(+1.03%) |
Mar 18, 2019 | 6.710 | 6.900 | 6.590 | 6.820 | 207,589 | +0.18(+2.71%) |
Mar 15, 2019 | 6.690 | 6.690 | 6.530 | 6.640 | 278,200 | -0.05(-0.75%) |
Mar 14, 2019 | 6.780 | 6.800 | 6.620 | 6.690 | 99,327 | -0.10(-1.47%) |
Mar 13, 2019 | 6.890 | 6.990 | 6.650 | 6.790 | 218,629 | -0.08(-1.16%) |
Mar 12, 2019 | 6.740 | 6.970 | 6.665 | 6.870 | 293,448 | +0.15(+2.23%) |
Mar 11, 2019 | 6.660 | 6.760 | 6.560 | 6.720 | 124,940 | +0.07(+1.05%) |
Mar 08, 2019 | 6.600 | 6.740 | 6.530 | 6.650 | 133,100 | -0.01(-0.15%) |
Mar 07, 2019 | 6.520 | 6.735 | 6.510 | 6.660 | 136,256 | +0.14(+2.15%) |
Mar 06, 2019 | 6.660 | 6.670 | 6.430 | 6.520 | 122,642 | -0.13(-1.95%) |
Mar 05, 2019 | 6.770 | 6.840 | 6.590 | 6.650 | 107,979 | -0.11(-1.63%) |
Mar 04, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 180,877 | -0.04(-0.59%) |