Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.830 | 6.830 | 6.526 | 6.590 | 4,074,900 | -0.32(-4.63%) |
May 30, 2019 | 7.000 | 7.180 | 6.800 | 6.910 | 3,927,365 | -0.09(-1.29%) |
May 29, 2019 | 7.070 | 7.090 | 6.880 | 7.000 | 4,258,287 | -0.24(-3.31%) |
May 28, 2019 | 7.670 | 7.680 | 7.100 | 7.240 | 8,267,930 | -0.11(-1.50%) |
May 24, 2019 | 6.710 | 7.430 | 6.640 | 7.350 | 12,613,900 | +0.94(+14.66%) |
May 23, 2019 | 6.660 | 6.680 | 6.380 | 6.410 | 2,530,436 | -0.33(-4.90%) |
May 22, 2019 | 6.820 | 6.900 | 6.710 | 6.740 | 1,877,541 | -0.09(-1.32%) |
May 21, 2019 | 6.800 | 7.080 | 6.770 | 6.830 | 2,846,888 | +0.20(+3.02%) |
May 20, 2019 | 6.800 | 6.800 | 6.620 | 6.630 | 1,964,374 | -0.20(-2.93%) |
May 17, 2019 | 6.970 | 7.000 | 6.800 | 6.830 | 2,337,100 | -0.10(-1.44%) |
May 16, 2019 | 6.990 | 7.130 | 6.930 | 6.930 | 2,950,972 | -0.10(-1.42%) |
May 15, 2019 | 6.870 | 7.050 | 6.790 | 7.030 | 2,958,338 | +0.08(+1.15%) |
May 14, 2019 | 6.850 | 7.080 | 6.800 | 6.950 | 3,460,243 | +0.19(+2.81%) |
May 13, 2019 | 7.020 | 7.070 | 6.680 | 6.760 | 4,413,520 | -0.46(-6.37%) |
May 10, 2019 | 6.750 | 7.220 | 6.740 | 7.220 | 5,755,300 | +0.48(+7.12%) |
May 09, 2019 | 6.880 | 6.940 | 6.670 | 6.740 | 2,898,348 | -0.20(-2.88%) |
May 08, 2019 | 6.650 | 7.150 | 6.610 | 6.940 | 4,116,760 | +0.27(+4.05%) |
May 07, 2019 | 6.840 | 6.840 | 6.610 | 6.670 | 4,376,783 | -0.22(-3.19%) |
May 06, 2019 | 6.760 | 6.900 | 6.660 | 6.890 | 3,849,840 | -0.05(-0.72%) |
May 03, 2019 | 7.160 | 7.350 | 6.930 | 6.940 | 5,672,100 | -0.19(-2.66%) |
May 02, 2019 | 7.400 | 7.400 | 6.970 | 7.130 | 4,996,329 | -0.34(-4.55%) |
May 01, 2019 | 7.650 | 7.650 | 7.400 | 7.470 | 2,762,664 | -0.16(-2.10%) |
Apr 30, 2019 | 7.350 | 7.670 | 7.330 | 7.630 | 4,988,290 | +0.24(+3.25%) |
Apr 29, 2019 | 7.550 | 7.550 | 7.340 | 7.390 | 4,114,589 | -0.16(-2.12%) |
Apr 26, 2019 | 7.710 | 7.740 | 7.520 | 7.550 | 3,732,600 | -0.11(-1.44%) |
Apr 25, 2019 | 7.810 | 7.820 | 7.600 | 7.660 | 3,218,859 | -0.14(-1.79%) |
Apr 24, 2019 | 7.780 | 7.910 | 7.760 | 7.800 | 3,432,526 | -0.01(-0.13%) |
Apr 23, 2019 | 7.850 | 7.920 | 7.720 | 7.810 | 3,995,870 | -0.05(-0.64%) |
Apr 22, 2019 | 7.600 | 7.920 | 7.580 | 7.860 | 6,285,875 | +0.21(+2.75%) |
Apr 18, 2019 | 8.030 | 8.040 | 7.550 | 7.650 | 10,335,000 | -0.17(-2.17%) |
Apr 17, 2019 | 8.460 | 8.500 | 7.800 | 7.820 | 15,238,300 | -0.87(-10.01%) |
Apr 16, 2019 | 8.670 | 8.920 | 8.660 | 8.690 | 3,309,494 | +0.09(+1.05%) |
Apr 15, 2019 | 8.740 | 9.130 | 8.480 | 8.600 | 13,478,637 | -1.50(-14.85%) |
Apr 12, 2019 | 9.850 | 10.12 | 9.850 | 10.10 | 4,705,300 | +0.29(+2.96%) |
Apr 11, 2019 | 9.920 | 10.03 | 9.650 | 9.810 | 2,774,013 | -0.21(-2.10%) |
Apr 10, 2019 | 9.620 | 10.04 | 9.560 | 10.02 | 2,666,561 | +0.35(+3.62%) |
Apr 09, 2019 | 9.870 | 9.910 | 9.530 | 9.670 | 2,970,505 | -0.33(-3.30%) |
Apr 08, 2019 | 10.03 | 10.09 | 9.860 | 10.00 | 2,672,067 | -0.08(-0.79%) |
Apr 05, 2019 | 10.01 | 10.14 | 9.960 | 10.08 | 3,265,600 | +0.15(+1.51%) |
Apr 04, 2019 | 9.760 | 10.02 | 9.760 | 9.930 | 3,829,204 | +0.13(+1.33%) |
Apr 03, 2019 | 9.740 | 9.990 | 9.630 | 9.800 | 3,921,536 | +0.00(+0.00%) |
Apr 02, 2019 | 9.850 | 10.17 | 9.760 | 9.800 | 4,526,781 | -0.14(-1.41%) |
Apr 01, 2019 | 9.440 | 9.980 | 9.360 | 9.940 | 4,889,663 | +0.62(+6.65%) |
Mar 29, 2019 | 9.200 | 9.410 | 9.052 | 9.320 | 2,837,900 | +0.15(+1.64%) |
Mar 28, 2019 | 9.120 | 9.400 | 8.735 | 9.170 | 4,260,674 | -0.03(-0.33%) |
Mar 27, 2019 | 9.670 | 9.680 | 9.070 | 9.200 | 3,300,809 | -0.40(-4.17%) |
Mar 26, 2019 | 9.730 | 9.830 | 9.560 | 9.600 | 2,856,908 | -0.06(-0.62%) |
Mar 25, 2019 | 9.500 | 9.720 | 9.250 | 9.660 | 3,891,799 | +0.13(+1.36%) |
Mar 22, 2019 | 9.890 | 9.948 | 9.450 | 9.530 | 4,288,900 | -0.53(-5.27%) |
Mar 21, 2019 | 9.990 | 10.16 | 9.800 | 10.06 | 3,168,346 | -0.06(-0.59%) |
Mar 20, 2019 | 10.18 | 10.34 | 9.990 | 10.12 | 4,649,001 | -0.29(-2.79%) |
Mar 19, 2019 | 10.49 | 10.67 | 10.11 | 10.41 | 7,983,487 | +0.17(+1.66%) |
Mar 18, 2019 | 9.500 | 10.30 | 9.500 | 10.24 | 8,981,632 | +0.64(+6.67%) |
Mar 15, 2019 | 9.400 | 9.625 | 9.360 | 9.600 | 3,154,000 | +0.08(+0.84%) |
Mar 14, 2019 | 9.500 | 9.580 | 9.380 | 9.520 | 2,421,827 | -0.08(-0.83%) |
Mar 13, 2019 | 9.700 | 9.820 | 9.520 | 9.600 | 3,705,406 | +0.01(+0.10%) |
Mar 12, 2019 | 9.610 | 9.860 | 9.530 | 9.590 | 3,480,916 | -0.17(-1.74%) |
Mar 11, 2019 | 9.560 | 9.790 | 9.460 | 9.760 | 2,702,720 | +0.21(+2.20%) |
Mar 08, 2019 | 9.300 | 9.550 | 9.150 | 9.550 | 4,294,700 | -0.06(-0.62%) |
Mar 07, 2019 | 10.05 | 10.12 | 9.530 | 9.610 | 5,460,329 | -0.47(-4.66%) |
Mar 06, 2019 | 10.32 | 10.53 | 9.960 | 10.08 | 5,584,362 | -0.29(-2.80%) |
Mar 05, 2019 | 10.34 | 10.52 | 10.21 | 10.37 | 5,534,064 | -0.05(-0.48%) |
Mar 04, 2019 | 10.47 | 10.68 | 10.11 | 10.42 | 7,188,695 | +0.28(+2.76%) |