Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.040 | 8.270 | 7.920 | 7.920 | 4,500 | -0.26(-3.18%) |
May 30, 2019 | 8.820 | 8.820 | 8.180 | 8.180 | 34,399 | -0.81(-9.01%) |
May 29, 2019 | 8.910 | 9.070 | 8.800 | 8.990 | 7,374 | -0.05(-0.55%) |
May 28, 2019 | 9.200 | 9.270 | 9.040 | 9.040 | 12,457 | -0.05(-0.55%) |
May 24, 2019 | 9.000 | 9.090 | 8.910 | 9.090 | 3,400 | +0.00(+0.00%) |
May 23, 2019 | 8.860 | 9.300 | 8.860 | 9.090 | 18,929 | +0.14(+1.54%) |
May 22, 2019 | 9.240 | 9.426 | 8.931 | 8.952 | 7,382 | -0.20(-2.16%) |
May 21, 2019 | 9.050 | 9.500 | 8.944 | 9.150 | 31,212 | +0.05(+0.55%) |
May 20, 2019 | 9.250 | 9.450 | 9.050 | 9.100 | 30,586 | -0.39(-4.14%) |
May 17, 2019 | 8.883 | 9.510 | 8.830 | 9.493 | 49,000 | +0.37(+4.06%) |
May 16, 2019 | 8.650 | 9.400 | 8.603 | 9.123 | 36,495 | +0.51(+5.92%) |
May 15, 2019 | 8.680 | 8.700 | 8.372 | 8.613 | 2,825 | +0.01(+0.15%) |
May 14, 2019 | 8.607 | 8.700 | 8.578 | 8.600 | 12,009 | -0.10(-1.15%) |
May 13, 2019 | 8.990 | 8.990 | 8.030 | 8.700 | 26,599 | -0.31(-3.39%) |
May 10, 2019 | 8.950 | 9.650 | 8.720 | 9.005 | 73,900 | +0.28(+3.25%) |
May 09, 2019 | 7.680 | 8.850 | 7.680 | 8.722 | 157,026 | +1.38(+18.82%) |
May 08, 2019 | 7.480 | 7.480 | 7.310 | 7.340 | 9,738 | -0.02(-0.27%) |
May 07, 2019 | 7.340 | 7.390 | 7.320 | 7.360 | 3,284 | +0.01(+0.14%) |
May 06, 2019 | 7.450 | 7.450 | 7.350 | 7.350 | 2,019 | -0.12(-1.61%) |
May 03, 2019 | 7.470 | 7.470 | 7.470 | 7.470 | 300 | +0.24(+3.37%) |
May 02, 2019 | 7.390 | 7.390 | 7.226 | 7.226 | 2,758 | -0.07(-1.01%) |
May 01, 2019 | 7.190 | 7.300 | 7.190 | 7.300 | 2,892 | +0.10(+1.39%) |
Apr 30, 2019 | 7.250 | 7.289 | 7.150 | 7.200 | 11,727 | -0.02(-0.23%) |
Apr 29, 2019 | 7.150 | 7.236 | 7.150 | 7.216 | 9,707 | +0.08(+1.07%) |
Apr 26, 2019 | 7.100 | 7.200 | 7.010 | 7.140 | 5,800 | +0.05(+0.71%) |
Apr 25, 2019 | 7.170 | 7.170 | 7.090 | 7.090 | 6,855 | +0.07(+1.00%) |
Apr 24, 2019 | 7.040 | 7.150 | 7.020 | 7.020 | 10,060 | -0.02(-0.28%) |
Apr 23, 2019 | 7.100 | 7.100 | 6.937 | 7.040 | 4,147 | +0.10(+1.44%) |
Apr 22, 2019 | 6.894 | 6.940 | 6.891 | 6.940 | 3,470 | +0.14(+2.07%) |
Apr 18, 2019 | 6.800 | 6.800 | 6.799 | 6.799 | 1,100 | +0.01(+0.14%) |
Apr 17, 2019 | 6.810 | 6.860 | 6.780 | 6.790 | 6,044 | -0.20(-2.86%) |
Apr 16, 2019 | 7.156 | 7.156 | 6.898 | 6.990 | 3,070 | -0.04(-0.57%) |
Apr 15, 2019 | 6.980 | 7.060 | 6.980 | 7.030 | 12,719 | +0.24(+3.46%) |
Apr 12, 2019 | 6.740 | 6.980 | 6.710 | 6.795 | 2,300 | +0.04(+0.67%) |
Apr 11, 2019 | 6.750 | 6.830 | 6.620 | 6.750 | 71,884 | -0.20(-2.88%) |
Apr 10, 2019 | 7.000 | 7.000 | 6.950 | 6.950 | 3,649 | -0.15(-2.11%) |
Apr 09, 2019 | 7.050 | 7.100 | 6.940 | 7.100 | 8,992 | -0.02(-0.28%) |
Apr 08, 2019 | 7.190 | 7.190 | 7.110 | 7.120 | 4,695 | +0.01(+0.13%) |
Apr 05, 2019 | 7.250 | 7.250 | 7.000 | 7.111 | 4,100 | -0.14(-1.92%) |
Apr 04, 2019 | 7.049 | 7.250 | 7.049 | 7.250 | 12,080 | +0.20(+2.83%) |
Apr 03, 2019 | 6.670 | 7.085 | 6.670 | 7.050 | 85,849 | +0.07(+1.01%) |
Apr 02, 2019 | 6.840 | 6.980 | 6.670 | 6.980 | 10,704 | +0.34(+5.14%) |
Apr 01, 2019 | 6.638 | 6.638 | 6.638 | 6.638 | 1,394 | +0.10(+1.51%) |
Mar 29, 2019 | 6.900 | 6.900 | 6.521 | 6.540 | 3,000 | -0.36(-5.22%) |
Mar 28, 2019 | 6.820 | 6.900 | 6.800 | 6.900 | 4,165 | +0.10(+1.47%) |
Mar 27, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 18 | +0.00(+0.00%) |
Mar 26, 2019 | 6.790 | 6.831 | 6.790 | 6.800 | 2,039 | +0.08(+1.19%) |
Mar 25, 2019 | 6.500 | 6.873 | 6.458 | 6.720 | 20,097 | +0.13(+1.97%) |
Mar 22, 2019 | 6.510 | 6.590 | 6.500 | 6.590 | 5,600 | +0.01(+0.15%) |
Mar 21, 2019 | 6.616 | 6.697 | 6.580 | 6.580 | 1,695 | -0.03(-0.45%) |
Mar 20, 2019 | 6.600 | 6.610 | 6.600 | 6.610 | 3,399 | +0.03(+0.46%) |
Mar 19, 2019 | 6.610 | 6.910 | 6.580 | 6.580 | 18,336 | +0.00(+0.00%) |
Mar 18, 2019 | 6.543 | 6.720 | 6.543 | 6.580 | 12,484 | -0.17(-2.52%) |
Mar 15, 2019 | 6.900 | 6.930 | 6.750 | 6.750 | 2,200 | -0.12(-1.75%) |
Mar 14, 2019 | 7.000 | 7.030 | 6.300 | 6.870 | 69,174 | -0.30(-4.18%) |
Mar 13, 2019 | 7.320 | 7.320 | 7.130 | 7.170 | 8,430 | -0.15(-2.05%) |
Mar 12, 2019 | 7.300 | 7.490 | 7.300 | 7.320 | 3,008 | +0.12(+1.67%) |
Mar 11, 2019 | 7.130 | 7.294 | 7.120 | 7.200 | 9,954 | +0.12(+1.69%) |
Mar 08, 2019 | 7.250 | 7.250 | 7.080 | 7.080 | 14,800 | -0.18(-2.48%) |
Mar 07, 2019 | 7.160 | 7.260 | 7.088 | 7.260 | 9,234 | +0.21(+2.98%) |
Mar 06, 2019 | 7.130 | 7.278 | 7.050 | 7.050 | 5,257 | -0.09(-1.26%) |
Mar 05, 2019 | 7.130 | 7.220 | 7.130 | 7.140 | 5,120 | +0.00(+0.00%) |
Mar 04, 2019 | 7.210 | 7.210 | 7.010 | 7.140 | 4,573 | +0.03(+0.42%) |