Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.450 | 6.783 | 6.250 | 6.450 | 23,900 | -0.15(-2.27%) |
May 30, 2019 | 6.200 | 6.900 | 6.010 | 6.600 | 35,207 | +0.43(+6.97%) |
May 29, 2019 | 6.420 | 6.420 | 6.105 | 6.170 | 14,299 | -0.03(-0.48%) |
May 28, 2019 | 6.190 | 6.390 | 6.050 | 6.200 | 7,500 | +0.13(+2.14%) |
May 24, 2019 | 6.110 | 6.250 | 6.000 | 6.070 | 11,300 | -0.04(-0.65%) |
May 23, 2019 | 6.680 | 7.350 | 6.020 | 6.110 | 15,166 | -0.48(-7.28%) |
May 22, 2019 | 7.010 | 7.710 | 6.590 | 6.590 | 11,138 | -1.14(-14.75%) |
May 21, 2019 | 6.520 | 7.760 | 6.370 | 7.730 | 36,186 | +1.16(+17.66%) |
May 20, 2019 | 6.140 | 6.618 | 6.110 | 6.570 | 15,625 | +0.44(+7.18%) |
May 17, 2019 | 6.100 | 6.300 | 6.070 | 6.130 | 2,600 | +0.01(+0.16%) |
May 16, 2019 | 6.050 | 6.384 | 6.050 | 6.120 | 5,289 | +0.07(+1.16%) |
May 15, 2019 | 6.100 | 6.375 | 6.000 | 6.050 | 13,415 | -0.05(-0.82%) |
May 14, 2019 | 6.100 | 6.554 | 6.000 | 6.100 | 56,643 | +0.02(+0.33%) |
May 13, 2019 | 5.980 | 6.610 | 5.980 | 6.080 | 18,343 | +0.10(+1.67%) |
May 10, 2019 | 6.070 | 6.210 | 5.880 | 5.980 | 16,600 | -0.06(-0.99%) |
May 09, 2019 | 6.085 | 6.270 | 5.729 | 6.040 | 10,448 | -0.04(-0.66%) |
May 08, 2019 | 7.820 | 8.030 | 5.965 | 6.080 | 105,702 | -1.63(-21.14%) |
May 07, 2019 | 6.260 | 8.000 | 6.000 | 7.710 | 27,469 | +0.79(+11.42%) |
May 06, 2019 | 6.200 | 7.280 | 6.000 | 6.920 | 7,109 | +0.17(+2.52%) |
May 03, 2019 | 6.390 | 6.750 | 6.340 | 6.750 | 6,600 | +0.42(+6.64%) |
May 02, 2019 | 6.370 | 6.580 | 6.050 | 6.330 | 92,978 | -0.06(-0.94%) |
May 01, 2019 | 5.500 | 6.440 | 5.500 | 6.390 | 17,157 | +0.15(+2.40%) |
Apr 30, 2019 | 6.230 | 6.240 | 6.230 | 6.240 | 5,540 | +0.10(+1.63%) |
Apr 29, 2019 | 6.000 | 6.468 | 5.975 | 6.140 | 57,608 | +0.15(+2.50%) |
Apr 26, 2019 | 5.370 | 6.263 | 5.327 | 5.990 | 10,300 | +0.61(+11.34%) |
Apr 25, 2019 | 5.460 | 5.530 | 5.350 | 5.380 | 17,829 | +0.10(+1.89%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.280 | 5.280 | 8,444 | -0.14(-2.58%) |
Apr 23, 2019 | 5.730 | 6.290 | 5.300 | 5.420 | 22,633 | -0.09(-1.63%) |
Apr 22, 2019 | 5.490 | 6.340 | 5.490 | 5.510 | 32,424 | +0.16(+2.99%) |
Apr 18, 2019 | 5.440 | 6.050 | 5.120 | 5.350 | 36,300 | -0.13(-2.37%) |
Apr 17, 2019 | 6.100 | 6.100 | 5.480 | 5.480 | 54,241 | -0.17(-3.01%) |
Apr 16, 2019 | 6.220 | 6.450 | 5.650 | 5.650 | 31,007 | -0.41(-6.77%) |
Apr 15, 2019 | 6.824 | 6.950 | 6.025 | 6.060 | 30,578 | -0.55(-8.32%) |
Apr 12, 2019 | 6.800 | 7.187 | 6.600 | 6.610 | 12,300 | -0.04(-0.60%) |
Apr 11, 2019 | 7.180 | 7.264 | 6.610 | 6.650 | 19,875 | -0.58(-8.02%) |
Apr 10, 2019 | 6.900 | 7.310 | 6.900 | 7.230 | 10,780 | +0.36(+5.24%) |
Apr 09, 2019 | 7.500 | 7.834 | 6.860 | 6.870 | 8,804 | -0.64(-8.52%) |
Apr 08, 2019 | 7.520 | 8.519 | 7.380 | 7.510 | 14,361 | +0.05(+0.67%) |
Apr 05, 2019 | 7.870 | 7.870 | 7.114 | 7.460 | 8,500 | +0.31(+4.34%) |
Apr 04, 2019 | 7.550 | 7.555 | 7.000 | 7.150 | 6,526 | -0.03(-0.42%) |
Apr 03, 2019 | 7.400 | 7.800 | 7.005 | 7.180 | 7,759 | -0.23(-3.10%) |
Apr 02, 2019 | 7.900 | 8.660 | 7.240 | 7.410 | 22,735 | -0.79(-9.63%) |
Apr 01, 2019 | 8.050 | 8.630 | 8.040 | 8.200 | 24,749 | +0.20(+2.50%) |
Mar 29, 2019 | 8.120 | 8.438 | 7.550 | 8.000 | 24,900 | +0.03(+0.38%) |
Mar 28, 2019 | 7.500 | 8.100 | 7.500 | 7.970 | 11,875 | +0.43(+5.70%) |
Mar 27, 2019 | 7.100 | 7.700 | 7.100 | 7.540 | 8,677 | +0.03(+0.40%) |
Mar 26, 2019 | 7.300 | 7.510 | 6.920 | 7.510 | 31,923 | +0.51(+7.29%) |
Mar 25, 2019 | 7.400 | 7.400 | 6.700 | 7.000 | 11,034 | +0.19(+2.79%) |
Mar 22, 2019 | 6.920 | 7.350 | 6.740 | 6.810 | 10,800 | -0.10(-1.45%) |
Mar 21, 2019 | 7.240 | 7.276 | 6.900 | 6.910 | 12,543 | -0.40(-5.47%) |
Mar 20, 2019 | 7.000 | 7.470 | 7.000 | 7.310 | 4,787 | -0.04(-0.54%) |
Mar 19, 2019 | 7.090 | 7.414 | 7.090 | 7.350 | 10,416 | +0.35(+5.00%) |
Mar 18, 2019 | 7.320 | 7.509 | 7.000 | 7.000 | 10,549 | -0.37(-5.02%) |
Mar 15, 2019 | 6.970 | 7.370 | 6.885 | 7.370 | 20,400 | +0.22(+3.08%) |
Mar 14, 2019 | 7.220 | 7.640 | 6.520 | 7.150 | 46,651 | -0.63(-8.10%) |
Mar 13, 2019 | 7.830 | 7.855 | 7.136 | 7.780 | 29,787 | +0.05(+0.65%) |
Mar 12, 2019 | 7.570 | 7.995 | 7.250 | 7.730 | 14,397 | +0.11(+1.44%) |
Mar 11, 2019 | 8.178 | 8.178 | 7.320 | 7.620 | 7,756 | +0.17(+2.28%) |
Mar 08, 2019 | 7.490 | 7.750 | 7.100 | 7.450 | 13,200 | -0.01(-0.13%) |
Mar 07, 2019 | 7.510 | 7.650 | 7.330 | 7.460 | 8,957 | +0.09(+1.22%) |
Mar 06, 2019 | 7.540 | 7.840 | 7.200 | 7.370 | 33,681 | -0.11(-1.47%) |
Mar 05, 2019 | 7.200 | 8.000 | 7.150 | 7.480 | 15,154 | -0.05(-0.66%) |
Mar 04, 2019 | 7.540 | 7.690 | 7.500 | 7.530 | 16,967 | -0.02(-0.26%) |