Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.706 | 5.765 | 5.555 | 5.656 | 1,035,870 | -0.11(-1.89%) |
May 30, 2019 | 5.605 | 5.790 | 5.534 | 5.765 | 304,124 | +0.14(+2.54%) |
May 29, 2019 | 5.882 | 5.941 | 5.572 | 5.622 | 401,893 | -0.32(-5.37%) |
May 28, 2019 | 5.958 | 6.034 | 5.882 | 5.941 | 350,786 | -0.05(-0.84%) |
May 24, 2019 | 6.336 | 6.336 | 5.925 | 5.992 | 288,925 | -0.33(-5.19%) |
May 23, 2019 | 6.303 | 6.328 | 6.126 | 6.319 | 208,490 | -0.02(-0.27%) |
May 22, 2019 | 6.362 | 6.462 | 6.303 | 6.336 | 197,737 | -0.06(-0.92%) |
May 21, 2019 | 6.395 | 6.538 | 6.345 | 6.395 | 236,841 | +0.05(+0.79%) |
May 20, 2019 | 6.244 | 6.504 | 6.210 | 6.345 | 289,818 | +0.06(+0.94%) |
May 17, 2019 | 6.286 | 6.319 | 6.242 | 6.286 | 107,573 | -0.03(-0.53%) |
May 16, 2019 | 6.168 | 6.387 | 6.168 | 6.319 | 355,319 | +0.02(+0.27%) |
May 15, 2019 | 6.185 | 6.328 | 6.129 | 6.303 | 280,913 | +0.12(+1.90%) |
May 14, 2019 | 6.126 | 6.277 | 6.126 | 6.185 | 160,555 | +0.00(+0.00%) |
May 13, 2019 | 6.093 | 6.219 | 6.017 | 6.185 | 257,703 | +0.03(+0.41%) |
May 10, 2019 | 6.093 | 6.235 | 5.765 | 6.160 | 453,855 | +0.10(+1.66%) |
May 09, 2019 | 6.261 | 6.303 | 5.958 | 6.059 | 336,019 | -0.21(-3.35%) |
May 08, 2019 | 6.185 | 6.387 | 6.177 | 6.269 | 173,470 | +0.08(+1.36%) |
May 07, 2019 | 6.269 | 6.269 | 6.051 | 6.185 | 267,045 | -0.01(-0.20%) |
May 06, 2019 | 6.202 | 6.397 | 6.185 | 6.198 | 311,179 | -0.10(-1.61%) |
May 03, 2019 | 6.096 | 6.486 | 6.080 | 6.299 | 761,684 | +0.24(+3.89%) |
May 02, 2019 | 6.120 | 6.177 | 5.998 | 6.064 | 545,844 | -0.06(-0.93%) |
May 01, 2019 | 6.299 | 6.299 | 6.025 | 6.120 | 373,165 | -0.16(-2.59%) |
Apr 30, 2019 | 6.437 | 6.454 | 6.137 | 6.283 | 454,572 | -0.15(-2.28%) |
Apr 29, 2019 | 6.324 | 6.584 | 6.283 | 6.429 | 491,244 | +0.15(+2.33%) |
Apr 26, 2019 | 6.405 | 6.706 | 6.120 | 6.283 | 1,043,425 | -0.01(-0.13%) |
Apr 25, 2019 | 6.584 | 6.876 | 5.860 | 6.291 | 3,045,552 | -1.71(-21.34%) |
Apr 24, 2019 | 8.299 | 8.331 | 7.852 | 7.998 | 400,692 | -0.23(-2.77%) |
Apr 23, 2019 | 8.437 | 8.445 | 8.209 | 8.226 | 277,661 | -0.16(-1.94%) |
Apr 22, 2019 | 8.282 | 8.551 | 8.128 | 8.388 | 400,186 | +0.08(+0.98%) |
Apr 18, 2019 | 7.762 | 8.372 | 7.762 | 8.307 | 421,873 | +0.53(+6.79%) |
Apr 17, 2019 | 8.315 | 8.358 | 7.779 | 7.779 | 785,464 | -0.61(-7.27%) |
Apr 16, 2019 | 8.916 | 8.925 | 8.152 | 8.388 | 597,911 | -0.52(-5.84%) |
Apr 15, 2019 | 9.225 | 9.225 | 8.372 | 8.908 | 629,711 | -0.32(-3.44%) |
Apr 12, 2019 | 9.754 | 9.813 | 9.160 | 9.225 | 438,482 | -0.51(-5.26%) |
Apr 11, 2019 | 9.827 | 9.932 | 9.737 | 9.737 | 219,172 | -0.14(-1.40%) |
Apr 10, 2019 | 9.973 | 10.05 | 9.876 | 9.876 | 383,991 | -0.15(-1.46%) |
Apr 09, 2019 | 10.02 | 10.05 | 9.859 | 10.02 | 165,482 | +0.01(+0.08%) |
Apr 08, 2019 | 10.05 | 10.11 | 9.932 | 10.01 | 210,784 | -0.01(-0.08%) |
Apr 05, 2019 | 9.965 | 10.05 | 9.924 | 10.02 | 113,680 | +0.06(+0.57%) |
Apr 04, 2019 | 10.06 | 10.16 | 9.924 | 9.965 | 200,005 | -0.09(-0.89%) |
Apr 03, 2019 | 10.31 | 10.31 | 10.04 | 10.05 | 112,858 | -0.20(-1.98%) |
Apr 02, 2019 | 10.04 | 10.33 | 10.04 | 10.26 | 195,149 | +0.17(+1.69%) |
Apr 01, 2019 | 10.13 | 10.31 | 10.02 | 10.09 | 213,523 | -0.03(-0.32%) |
Mar 29, 2019 | 10.35 | 10.35 | 10.07 | 10.12 | 234,989 | -0.19(-1.81%) |
Mar 28, 2019 | 10.13 | 10.36 | 10.13 | 10.31 | 194,625 | +0.14(+1.36%) |
Mar 27, 2019 | 10.18 | 10.28 | 10.14 | 10.17 | 151,223 | -0.02(-0.24%) |
Mar 26, 2019 | 10.10 | 10.31 | 10.04 | 10.19 | 123,512 | +0.10(+0.97%) |
Mar 25, 2019 | 10.01 | 10.15 | 9.924 | 10.10 | 149,012 | +0.07(+0.73%) |
Mar 22, 2019 | 9.924 | 10.07 | 9.863 | 10.02 | 155,019 | -0.06(-0.56%) |
Mar 21, 2019 | 10.11 | 10.22 | 10.06 | 10.08 | 185,745 | -0.03(-0.32%) |
Mar 20, 2019 | 10.10 | 10.23 | 10.10 | 10.11 | 180,757 | +0.02(+0.24%) |
Mar 19, 2019 | 10.14 | 10.21 | 10.09 | 10.09 | 219,103 | -0.05(-0.48%) |
Mar 18, 2019 | 10.13 | 10.18 | 10.08 | 10.14 | 126,319 | +0.02(+0.16%) |
Mar 15, 2019 | 10.18 | 10.25 | 10.08 | 10.12 | 161,293 | -0.10(-0.95%) |
Mar 14, 2019 | 10.31 | 10.50 | 10.19 | 10.22 | 88,462 | -0.11(-1.02%) |
Mar 13, 2019 | 10.48 | 10.59 | 10.27 | 10.32 | 283,104 | -0.10(-0.94%) |
Mar 12, 2019 | 10.57 | 10.62 | 10.40 | 10.42 | 127,184 | -0.15(-1.38%) |
Mar 11, 2019 | 10.52 | 10.63 | 10.49 | 10.57 | 376,375 | +0.03(+0.31%) |
Mar 08, 2019 | 10.54 | 10.54 | 10.32 | 10.53 | 98,547 | -0.06(-0.54%) |
Mar 07, 2019 | 10.53 | 10.67 | 10.52 | 10.59 | 326,703 | +0.06(+0.62%) |
Mar 06, 2019 | 10.49 | 10.66 | 10.43 | 10.53 | 201,973 | +0.03(+0.31%) |
Mar 05, 2019 | 10.59 | 10.68 | 10.44 | 10.49 | 284,729 | -0.10(-0.92%) |
Mar 04, 2019 | 10.60 | 10.71 | 10.45 | 10.59 | 234,377 | -0.01(-0.08%) |