Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.370 | 5.520 | 5.260 | 5.390 | 260,600 | -0.10(-1.82%) |
May 30, 2019 | 5.570 | 5.600 | 5.370 | 5.490 | 180,333 | -0.06(-1.08%) |
May 29, 2019 | 5.300 | 5.580 | 5.170 | 5.550 | 257,586 | +0.19(+3.54%) |
May 28, 2019 | 5.460 | 5.580 | 5.280 | 5.360 | 466,884 | -0.14(-2.55%) |
May 24, 2019 | 5.540 | 5.730 | 5.420 | 5.500 | 360,100 | -0.01(-0.18%) |
May 23, 2019 | 5.600 | 5.650 | 5.440 | 5.510 | 351,298 | -0.20(-3.50%) |
May 22, 2019 | 5.780 | 5.910 | 5.590 | 5.710 | 263,125 | -0.11(-1.89%) |
May 21, 2019 | 5.860 | 5.930 | 5.700 | 5.820 | 315,289 | +0.03(+0.52%) |
May 20, 2019 | 6.050 | 6.100 | 5.770 | 5.790 | 415,922 | -0.34(-5.55%) |
May 17, 2019 | 6.390 | 6.500 | 6.130 | 6.130 | 416,300 | -0.32(-4.96%) |
May 16, 2019 | 6.610 | 6.915 | 6.440 | 6.450 | 519,817 | -0.12(-1.83%) |
May 15, 2019 | 6.450 | 6.880 | 6.325 | 6.570 | 592,662 | +0.01(+0.15%) |
May 14, 2019 | 6.000 | 6.680 | 5.830 | 6.560 | 786,201 | +0.63(+10.62%) |
May 13, 2019 | 6.390 | 6.560 | 5.920 | 5.930 | 685,378 | -0.66(-10.02%) |
May 10, 2019 | 6.800 | 6.900 | 6.330 | 6.590 | 1,673,100 | -0.31(-4.49%) |
May 09, 2019 | 7.410 | 7.550 | 6.880 | 6.900 | 910,460 | -0.63(-8.37%) |
May 08, 2019 | 7.630 | 7.710 | 7.450 | 7.530 | 437,203 | -0.16(-2.08%) |
May 07, 2019 | 8.370 | 8.500 | 7.440 | 7.690 | 699,716 | -0.86(-10.06%) |
May 06, 2019 | 7.970 | 8.590 | 7.890 | 8.550 | 236,274 | +0.29(+3.51%) |
May 03, 2019 | 8.060 | 8.290 | 7.930 | 8.260 | 456,500 | +0.22(+2.74%) |
May 02, 2019 | 7.910 | 8.070 | 7.760 | 8.040 | 256,302 | +0.04(+0.50%) |
May 01, 2019 | 8.150 | 8.150 | 7.920 | 8.000 | 528,207 | -0.05(-0.62%) |
Apr 30, 2019 | 8.120 | 8.510 | 7.890 | 8.050 | 448,463 | -0.11(-1.35%) |
Apr 29, 2019 | 7.610 | 8.260 | 7.610 | 8.160 | 494,424 | +0.53(+6.95%) |
Apr 26, 2019 | 7.460 | 7.680 | 7.320 | 7.630 | 270,900 | +0.18(+2.42%) |
Apr 25, 2019 | 7.220 | 7.540 | 7.080 | 7.450 | 369,432 | +0.18(+2.48%) |
Apr 24, 2019 | 7.940 | 8.000 | 7.120 | 7.270 | 1,085,648 | -0.25(-3.32%) |
Apr 23, 2019 | 7.150 | 7.570 | 7.100 | 7.520 | 303,824 | +0.37(+5.17%) |
Apr 22, 2019 | 7.090 | 7.280 | 7.010 | 7.150 | 169,246 | +0.00(+0.00%) |
Apr 18, 2019 | 7.150 | 7.270 | 7.070 | 7.150 | 178,300 | -0.02(-0.28%) |
Apr 17, 2019 | 7.570 | 7.690 | 6.990 | 7.170 | 353,956 | -0.33(-4.40%) |
Apr 16, 2019 | 7.200 | 7.530 | 7.100 | 7.500 | 352,731 | +0.34(+4.75%) |
Apr 15, 2019 | 7.090 | 7.250 | 7.020 | 7.160 | 284,986 | +0.09(+1.27%) |
Apr 12, 2019 | 7.060 | 7.170 | 7.010 | 7.070 | 240,300 | +0.07(+1.00%) |
Apr 11, 2019 | 7.110 | 7.145 | 6.950 | 7.000 | 220,306 | -0.09(-1.27%) |
Apr 10, 2019 | 7.040 | 7.120 | 6.990 | 7.090 | 233,192 | +0.08(+1.14%) |
Apr 09, 2019 | 7.030 | 7.160 | 6.990 | 7.010 | 430,000 | -0.06(-0.85%) |
Apr 08, 2019 | 7.380 | 7.380 | 7.020 | 7.070 | 286,814 | -0.30(-4.07%) |
Apr 05, 2019 | 7.160 | 7.480 | 7.160 | 7.370 | 370,200 | +0.20(+2.79%) |
Apr 04, 2019 | 7.090 | 7.180 | 6.930 | 7.170 | 347,288 | +0.06(+0.84%) |
Apr 03, 2019 | 7.050 | 7.180 | 6.950 | 7.110 | 483,217 | +0.10(+1.43%) |
Apr 02, 2019 | 6.650 | 7.030 | 6.580 | 7.010 | 402,222 | +0.39(+5.89%) |
Apr 01, 2019 | 6.480 | 6.670 | 6.390 | 6.620 | 636,501 | +0.19(+2.95%) |
Mar 29, 2019 | 6.630 | 6.726 | 6.310 | 6.430 | 662,400 | -0.16(-2.43%) |
Mar 28, 2019 | 6.640 | 6.735 | 6.540 | 6.590 | 500,534 | -0.05(-0.75%) |
Mar 27, 2019 | 6.750 | 6.830 | 6.430 | 6.640 | 517,742 | -0.10(-1.48%) |
Mar 26, 2019 | 6.820 | 6.880 | 6.520 | 6.740 | 583,865 | +0.01(+0.15%) |
Mar 25, 2019 | 6.730 | 6.860 | 6.340 | 6.730 | 608,215 | -0.03(-0.44%) |
Mar 22, 2019 | 7.070 | 7.126 | 6.740 | 6.760 | 691,000 | -0.33(-4.65%) |
Mar 21, 2019 | 7.080 | 7.250 | 7.000 | 7.090 | 707,022 | -0.03(-0.42%) |
Mar 20, 2019 | 7.370 | 7.390 | 6.990 | 7.120 | 798,077 | -0.26(-3.52%) |
Mar 19, 2019 | 7.340 | 7.530 | 7.180 | 7.380 | 566,679 | +0.09(+1.23%) |
Mar 18, 2019 | 7.670 | 7.760 | 7.080 | 7.290 | 929,651 | -0.35(-4.58%) |
Mar 15, 2019 | 7.200 | 7.820 | 7.150 | 7.640 | 1,115,600 | +0.47(+6.56%) |
Mar 14, 2019 | 7.310 | 7.370 | 7.070 | 7.170 | 476,368 | -0.14(-1.92%) |
Mar 13, 2019 | 7.010 | 7.310 | 6.900 | 7.310 | 591,556 | +0.31(+4.43%) |
Mar 12, 2019 | 7.090 | 7.180 | 6.920 | 7.000 | 565,381 | -0.02(-0.28%) |
Mar 11, 2019 | 6.990 | 7.110 | 6.890 | 7.020 | 620,980 | +0.05(+0.72%) |
Mar 08, 2019 | 6.820 | 7.105 | 6.650 | 6.970 | 800,000 | +0.14(+2.05%) |
Mar 07, 2019 | 6.790 | 6.920 | 6.650 | 6.830 | 636,598 | +0.03(+0.44%) |
Mar 06, 2019 | 6.970 | 7.200 | 6.750 | 6.800 | 866,823 | -0.20(-2.86%) |
Mar 05, 2019 | 6.090 | 7.230 | 5.950 | 7.000 | 3,588,655 | +0.67(+10.58%) |
Mar 04, 2019 | 5.900 | 6.570 | 5.780 | 6.330 | 2,238,891 | +0.51(+8.76%) |