Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.350 | 6.404 | 6.210 | 6.253 | 851,935 | -0.19(-2.99%) |
May 30, 2019 | 6.340 | 6.504 | 6.340 | 6.446 | 1,132,235 | +0.13(+1.98%) |
May 29, 2019 | 6.224 | 6.340 | 6.186 | 6.321 | 1,541,193 | +0.05(+0.77%) |
May 28, 2019 | 6.369 | 6.398 | 6.214 | 6.272 | 926,014 | -0.05(-0.76%) |
May 24, 2019 | 6.456 | 6.523 | 6.311 | 6.321 | 573,172 | -0.08(-1.21%) |
May 23, 2019 | 6.523 | 6.546 | 6.311 | 6.398 | 967,301 | -0.25(-3.77%) |
May 22, 2019 | 6.687 | 6.774 | 6.620 | 6.649 | 564,923 | -0.12(-1.71%) |
May 21, 2019 | 6.909 | 6.948 | 6.745 | 6.764 | 1,149,920 | -0.04(-0.57%) |
May 20, 2019 | 6.813 | 6.861 | 6.784 | 6.803 | 1,842,074 | -0.11(-1.54%) |
May 17, 2019 | 6.716 | 7.025 | 6.716 | 6.909 | 1,260,752 | -0.09(-1.24%) |
May 16, 2019 | 7.006 | 7.073 | 6.919 | 6.996 | 1,192,168 | -0.06(-0.82%) |
May 15, 2019 | 6.880 | 7.093 | 6.871 | 7.054 | 688,500 | +0.11(+1.53%) |
May 14, 2019 | 6.948 | 7.093 | 6.938 | 6.948 | 989,496 | +0.07(+0.98%) |
May 13, 2019 | 7.054 | 7.102 | 6.755 | 6.880 | 1,704,370 | -0.40(-5.44%) |
May 10, 2019 | 7.305 | 7.426 | 7.184 | 7.276 | 975,046 | -0.07(-0.92%) |
May 09, 2019 | 7.343 | 7.411 | 7.258 | 7.343 | 1,335,800 | -0.14(-1.93%) |
May 08, 2019 | 7.450 | 7.556 | 7.401 | 7.488 | 1,570,449 | -0.04(-0.51%) |
May 07, 2019 | 7.720 | 7.720 | 7.392 | 7.527 | 1,557,664 | -0.20(-2.62%) |
May 06, 2019 | 7.913 | 7.990 | 7.633 | 7.729 | 1,926,295 | -0.39(-4.76%) |
May 03, 2019 | 8.598 | 8.752 | 8.048 | 8.115 | 1,837,552 | -0.53(-6.14%) |
May 02, 2019 | 8.656 | 8.772 | 8.569 | 8.646 | 721,786 | -0.02(-0.22%) |
May 01, 2019 | 8.859 | 8.936 | 8.627 | 8.666 | 822,461 | -0.08(-0.88%) |
Apr 30, 2019 | 8.791 | 8.859 | 8.675 | 8.743 | 921,272 | -0.06(-0.66%) |
Apr 29, 2019 | 8.810 | 8.916 | 8.743 | 8.801 | 770,849 | -0.05(-0.55%) |
Apr 26, 2019 | 8.984 | 9.013 | 8.781 | 8.849 | 1,105,205 | -0.22(-2.45%) |
Apr 25, 2019 | 9.167 | 9.399 | 9.061 | 9.071 | 1,235,988 | -0.10(-1.05%) |
Apr 24, 2019 | 8.781 | 9.254 | 8.781 | 9.167 | 2,174,691 | +0.45(+5.20%) |
Apr 23, 2019 | 8.588 | 8.849 | 8.588 | 8.714 | 802,266 | +0.13(+1.46%) |
Apr 22, 2019 | 8.637 | 8.704 | 8.569 | 8.588 | 471,080 | -0.13(-1.44%) |
Apr 18, 2019 | 8.714 | 8.805 | 8.685 | 8.714 | 660,117 | +0.00(+0.00%) |
Apr 17, 2019 | 8.820 | 8.868 | 8.646 | 8.714 | 710,101 | +0.01(+0.11%) |
Apr 16, 2019 | 8.762 | 8.907 | 8.694 | 8.704 | 561,412 | -0.02(-0.22%) |
Apr 15, 2019 | 8.781 | 8.847 | 8.714 | 8.723 | 788,893 | -0.07(-0.77%) |
Apr 12, 2019 | 8.733 | 8.810 | 8.685 | 8.791 | 519,182 | +0.13(+1.45%) |
Apr 11, 2019 | 8.656 | 8.743 | 8.632 | 8.666 | 489,662 | +0.02(+0.22%) |
Apr 10, 2019 | 8.550 | 8.714 | 8.550 | 8.646 | 500,254 | +0.08(+0.90%) |
Apr 09, 2019 | 8.588 | 8.656 | 8.540 | 8.569 | 509,034 | -0.08(-0.89%) |
Apr 08, 2019 | 8.608 | 8.666 | 8.540 | 8.646 | 380,242 | +0.01(+0.11%) |
Apr 05, 2019 | 8.617 | 8.729 | 8.579 | 8.637 | 530,270 | +0.07(+0.79%) |
Apr 04, 2019 | 8.598 | 8.680 | 8.511 | 8.569 | 634,311 | +0.00(+0.00%) |
Apr 03, 2019 | 8.530 | 8.675 | 8.492 | 8.569 | 750,079 | +0.14(+1.60%) |
Apr 02, 2019 | 8.482 | 8.530 | 8.405 | 8.434 | 858,007 | -0.03(-0.34%) |
Apr 01, 2019 | 8.337 | 8.530 | 8.337 | 8.463 | 692,828 | +0.22(+2.69%) |
Mar 29, 2019 | 8.260 | 8.299 | 8.169 | 8.241 | 632,241 | +0.08(+0.95%) |
Mar 28, 2019 | 8.183 | 8.299 | 8.091 | 8.164 | 469,899 | -0.02(-0.24%) |
Mar 27, 2019 | 8.328 | 8.386 | 8.144 | 8.183 | 534,122 | -0.15(-1.85%) |
Mar 26, 2019 | 8.386 | 8.492 | 8.270 | 8.337 | 593,866 | +0.01(+0.12%) |
Mar 25, 2019 | 8.308 | 8.415 | 8.193 | 8.328 | 798,289 | -0.03(-0.35%) |
Mar 22, 2019 | 8.530 | 8.569 | 8.318 | 8.357 | 1,202,823 | -0.26(-3.02%) |
Mar 21, 2019 | 8.289 | 8.675 | 8.260 | 8.617 | 815,586 | +0.32(+3.84%) |
Mar 20, 2019 | 8.405 | 8.453 | 8.251 | 8.299 | 627,954 | -0.11(-1.26%) |
Mar 19, 2019 | 8.434 | 8.530 | 8.405 | 8.405 | 837,775 | +0.02(+0.23%) |
Mar 18, 2019 | 8.463 | 8.521 | 8.328 | 8.386 | 856,081 | -0.08(-0.91%) |
Mar 15, 2019 | 8.386 | 8.579 | 8.328 | 8.463 | 1,280,131 | +0.16(+1.98%) |
Mar 14, 2019 | 8.299 | 8.434 | 8.260 | 8.299 | 740,878 | +0.01(+0.12%) |
Mar 13, 2019 | 8.453 | 8.530 | 8.260 | 8.289 | 867,757 | -0.14(-1.60%) |
Mar 12, 2019 | 8.395 | 8.675 | 8.313 | 8.424 | 827,078 | +0.09(+1.04%) |
Mar 11, 2019 | 8.231 | 8.357 | 8.193 | 8.337 | 818,274 | +0.16(+2.01%) |
Mar 08, 2019 | 8.193 | 8.289 | 8.126 | 8.173 | 880,018 | -0.12(-1.40%) |
Mar 07, 2019 | 8.318 | 8.386 | 8.164 | 8.289 | 729,519 | -0.06(-0.69%) |
Mar 06, 2019 | 8.521 | 8.530 | 8.299 | 8.347 | 798,795 | -0.19(-2.26%) |
Mar 05, 2019 | 8.723 | 8.723 | 8.521 | 8.540 | 755,739 | -0.17(-1.99%) |
Mar 04, 2019 | 8.637 | 8.791 | 8.559 | 8.714 | 1,369,906 | +0.13(+1.46%) |