Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.113 | 6.113 | 5.825 | 5.884 | 299,499 | -0.33(-5.27%) |
May 30, 2019 | 6.182 | 6.341 | 6.133 | 6.212 | 166,596 | +0.02(+0.32%) |
May 29, 2019 | 5.964 | 6.232 | 5.855 | 6.192 | 593,423 | +0.21(+3.48%) |
May 28, 2019 | 6.599 | 6.629 | 5.954 | 5.984 | 513,272 | -0.64(-9.60%) |
May 24, 2019 | 6.351 | 6.629 | 6.341 | 6.619 | 165,470 | +0.28(+4.38%) |
May 23, 2019 | 6.599 | 6.678 | 6.291 | 6.341 | 327,666 | -0.31(-4.63%) |
May 22, 2019 | 6.609 | 6.778 | 6.609 | 6.649 | 170,929 | +0.00(+0.00%) |
May 21, 2019 | 6.718 | 6.956 | 6.589 | 6.649 | 438,257 | -0.05(-0.74%) |
May 20, 2019 | 6.589 | 6.768 | 6.445 | 6.698 | 162,626 | +0.06(+0.90%) |
May 17, 2019 | 6.887 | 6.946 | 6.518 | 6.639 | 337,088 | -0.36(-5.11%) |
May 16, 2019 | 6.887 | 7.125 | 6.887 | 6.996 | 192,522 | +0.16(+2.32%) |
May 15, 2019 | 6.688 | 6.857 | 6.629 | 6.837 | 209,252 | +0.09(+1.32%) |
May 14, 2019 | 6.410 | 6.768 | 6.410 | 6.748 | 758,970 | +0.35(+5.43%) |
May 13, 2019 | 6.609 | 6.629 | 6.281 | 6.400 | 341,828 | -0.36(-5.29%) |
May 10, 2019 | 6.797 | 6.926 | 6.579 | 6.758 | 264,329 | -0.08(-1.16%) |
May 09, 2019 | 7.184 | 7.184 | 6.748 | 6.837 | 361,695 | -0.41(-5.62%) |
May 08, 2019 | 7.085 | 7.313 | 6.926 | 7.244 | 381,016 | +0.11(+1.53%) |
May 07, 2019 | 7.651 | 7.651 | 6.480 | 7.135 | 1,387,587 | -0.58(-7.46%) |
May 06, 2019 | 7.353 | 7.819 | 7.294 | 7.710 | 531,037 | +0.20(+2.64%) |
May 03, 2019 | 7.244 | 7.571 | 7.194 | 7.512 | 415,288 | +0.33(+4.56%) |
May 02, 2019 | 6.996 | 7.224 | 6.996 | 7.184 | 325,071 | +0.11(+1.54%) |
May 01, 2019 | 7.343 | 7.363 | 7.016 | 7.075 | 537,285 | -0.27(-3.65%) |
Apr 30, 2019 | 7.423 | 7.442 | 7.184 | 7.343 | 331,441 | -0.07(-0.94%) |
Apr 29, 2019 | 7.343 | 7.542 | 7.174 | 7.413 | 325,094 | +0.17(+2.33%) |
Apr 26, 2019 | 7.174 | 7.303 | 6.917 | 7.244 | 270,376 | +0.05(+0.69%) |
Apr 25, 2019 | 7.313 | 7.323 | 7.165 | 7.194 | 353,176 | -0.17(-2.29%) |
Apr 24, 2019 | 7.274 | 7.561 | 7.105 | 7.363 | 475,444 | +0.09(+1.23%) |
Apr 23, 2019 | 6.778 | 7.313 | 6.678 | 7.274 | 512,165 | +0.48(+7.01%) |
Apr 22, 2019 | 6.559 | 6.827 | 6.549 | 6.797 | 479,239 | +0.17(+2.54%) |
Apr 18, 2019 | 6.847 | 6.907 | 6.400 | 6.629 | 720,532 | -0.21(-3.05%) |
Apr 17, 2019 | 7.115 | 7.154 | 6.807 | 6.837 | 402,103 | -0.32(-4.44%) |
Apr 16, 2019 | 6.966 | 7.224 | 6.936 | 7.155 | 530,220 | +0.19(+2.71%) |
Apr 15, 2019 | 6.916 | 6.986 | 6.718 | 6.966 | 372,432 | +0.05(+0.72%) |
Apr 12, 2019 | 7.006 | 7.115 | 6.822 | 6.916 | 347,871 | -0.05(-0.71%) |
Apr 11, 2019 | 7.343 | 7.393 | 6.748 | 6.966 | 612,274 | -0.39(-5.26%) |
Apr 10, 2019 | 7.383 | 7.522 | 7.264 | 7.353 | 728,208 | -0.01(-0.13%) |
Apr 09, 2019 | 7.492 | 7.581 | 7.209 | 7.363 | 486,688 | -0.17(-2.24%) |
Apr 08, 2019 | 7.681 | 7.720 | 7.472 | 7.532 | 298,809 | -0.13(-1.68%) |
Apr 05, 2019 | 7.611 | 7.730 | 7.423 | 7.661 | 498,427 | +0.07(+0.91%) |
Apr 04, 2019 | 7.800 | 7.810 | 7.482 | 7.591 | 315,572 | -0.22(-2.80%) |
Apr 03, 2019 | 8.058 | 8.157 | 7.740 | 7.810 | 319,369 | -0.15(-1.84%) |
Apr 02, 2019 | 7.956 | 8.065 | 7.728 | 7.956 | 456,146 | +0.01(+0.12%) |
Apr 01, 2019 | 8.352 | 8.491 | 7.895 | 7.946 | 464,597 | -0.35(-4.18%) |
Mar 29, 2019 | 8.164 | 8.511 | 8.119 | 8.293 | 726,500 | +0.18(+2.20%) |
Mar 28, 2019 | 8.313 | 8.580 | 8.035 | 8.114 | 328,604 | -0.20(-2.38%) |
Mar 27, 2019 | 8.214 | 8.392 | 8.035 | 8.313 | 263,581 | +0.06(+0.72%) |
Mar 26, 2019 | 8.422 | 8.491 | 8.164 | 8.253 | 360,520 | -0.07(-0.83%) |
Mar 25, 2019 | 8.134 | 8.402 | 7.996 | 8.323 | 626,271 | +0.23(+2.82%) |
Mar 22, 2019 | 8.620 | 8.620 | 8.085 | 8.095 | 556,331 | -0.57(-6.63%) |
Mar 21, 2019 | 8.689 | 8.957 | 8.575 | 8.669 | 311,251 | -0.09(-1.02%) |
Mar 20, 2019 | 8.917 | 9.184 | 8.749 | 8.758 | 399,248 | -0.19(-2.10%) |
Mar 19, 2019 | 9.383 | 9.393 | 8.877 | 8.947 | 766,839 | -0.41(-4.34%) |
Mar 18, 2019 | 9.918 | 10.02 | 9.293 | 9.353 | 615,483 | -0.60(-6.07%) |
Mar 15, 2019 | 9.729 | 10.26 | 9.729 | 9.957 | 796,950 | +0.22(+2.24%) |
Mar 14, 2019 | 9.779 | 9.779 | 9.472 | 9.739 | 732,872 | -0.06(-0.61%) |
Mar 13, 2019 | 10.10 | 10.14 | 9.620 | 9.799 | 817,796 | -0.29(-2.85%) |
Mar 12, 2019 | 9.620 | 10.39 | 9.482 | 10.09 | 821,779 | +0.54(+5.60%) |
Mar 11, 2019 | 9.313 | 9.640 | 8.947 | 9.551 | 612,887 | +0.23(+2.44%) |
Mar 08, 2019 | 9.363 | 9.363 | 8.957 | 9.323 | 423,102 | -0.02(-0.21%) |
Mar 07, 2019 | 9.184 | 9.531 | 8.932 | 9.343 | 483,467 | +0.14(+1.51%) |
Mar 06, 2019 | 9.492 | 9.660 | 9.184 | 9.204 | 561,777 | -0.37(-3.83%) |
Mar 05, 2019 | 9.442 | 9.581 | 8.996 | 9.571 | 589,007 | +0.13(+1.36%) |
Mar 04, 2019 | 9.650 | 9.700 | 9.095 | 9.442 | 729,634 | -0.19(-1.95%) |