Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.490 | 9.070 | 8.400 | 8.400 | 5,600 | -0.36(-4.11%) |
May 30, 2019 | 9.400 | 9.470 | 8.750 | 8.760 | 29,929 | -0.58(-6.21%) |
May 29, 2019 | 9.350 | 9.350 | 8.660 | 9.340 | 15,138 | +0.03(+0.37%) |
May 28, 2019 | 8.500 | 9.960 | 8.490 | 9.306 | 27,547 | +0.86(+10.13%) |
May 24, 2019 | 8.500 | 8.500 | 8.432 | 8.450 | 7,100 | +0.21(+2.49%) |
May 23, 2019 | 7.410 | 8.271 | 7.370 | 8.245 | 36,570 | +0.30(+3.84%) |
May 22, 2019 | 7.950 | 8.150 | 7.410 | 7.940 | 7,981 | -0.01(-0.13%) |
May 20, 2019 | 7.950 | 7.950 | 7.950 | 0 | -0.35(-4.17%) | |
May 17, 2019 | 7.840 | 8.296 | 7.840 | 8.296 | 2,300 | +0.10(+1.17%) |
May 16, 2019 | 8.070 | 8.400 | 7.800 | 8.200 | 34,577 | +0.36(+4.59%) |
May 15, 2019 | 7.710 | 7.880 | 7.710 | 7.840 | 6,632 | -0.16(-2.00%) |
May 14, 2019 | 7.970 | 8.000 | 7.640 | 8.000 | 11,671 | +0.17(+2.17%) |
May 13, 2019 | 7.220 | 7.990 | 7.220 | 7.830 | 8,321 | +0.33(+4.40%) |
May 10, 2019 | 7.064 | 7.500 | 7.064 | 7.500 | 9,700 | +0.31(+4.31%) |
May 09, 2019 | 7.040 | 7.318 | 7.000 | 7.190 | 121,091 | +0.19(+2.71%) |
May 08, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 337 | -0.06(-0.85%) |
May 07, 2019 | 7.090 | 7.180 | 6.990 | 7.060 | 24,380 | +0.04(+0.57%) |
May 06, 2019 | 7.030 | 7.195 | 7.000 | 7.020 | 7,751 | -0.01(-0.14%) |
May 03, 2019 | 7.190 | 7.262 | 6.990 | 7.030 | 53,400 | -0.05(-0.71%) |
May 02, 2019 | 7.080 | 7.330 | 6.990 | 7.080 | 39,738 | +0.05(+0.71%) |
May 01, 2019 | 7.160 | 7.330 | 7.020 | 7.030 | 19,637 | -0.21(-2.90%) |
Apr 30, 2019 | 7.100 | 7.240 | 7.100 | 7.240 | 8,308 | +0.05(+0.70%) |
Apr 29, 2019 | 7.160 | 7.250 | 7.010 | 7.190 | 9,767 | -0.11(-1.51%) |
Apr 26, 2019 | 7.070 | 7.330 | 7.000 | 7.300 | 9,400 | +0.21(+2.99%) |
Apr 25, 2019 | 6.990 | 7.088 | 6.990 | 7.088 | 1,722 | +0.10(+1.40%) |
Apr 24, 2019 | 7.020 | 7.190 | 6.990 | 6.990 | 5,565 | -0.02(-0.29%) |
Apr 23, 2019 | 7.035 | 7.035 | 7.010 | 7.010 | 205 | -0.25(-3.44%) |
Apr 22, 2019 | 6.960 | 7.260 | 6.960 | 7.260 | 4,926 | +0.31(+4.46%) |
Apr 18, 2019 | 7.030 | 7.140 | 6.950 | 6.950 | 19,200 | -0.19(-2.73%) |
Apr 17, 2019 | 7.310 | 7.379 | 7.015 | 7.145 | 25,407 | -0.24(-3.18%) |
Apr 16, 2019 | 7.390 | 7.390 | 7.010 | 7.380 | 14,100 | +0.29(+4.09%) |
Apr 15, 2019 | 7.360 | 7.360 | 7.060 | 7.090 | 4,504 | -0.01(-0.14%) |
Apr 12, 2019 | 7.430 | 7.430 | 7.020 | 7.100 | 12,300 | -0.16(-2.20%) |
Apr 11, 2019 | 7.180 | 7.320 | 6.940 | 7.260 | 12,090 | +0.27(+3.94%) |
Apr 10, 2019 | 7.300 | 7.300 | 6.930 | 6.985 | 67,306 | -0.23(-3.25%) |
Apr 09, 2019 | 7.230 | 7.340 | 7.050 | 7.220 | 16,572 | -0.08(-1.04%) |
Apr 08, 2019 | 7.113 | 7.427 | 7.113 | 7.296 | 1,255 | +0.23(+3.27%) |
Apr 05, 2019 | 7.190 | 7.210 | 6.890 | 7.065 | 6,000 | +0.03(+0.36%) |
Apr 04, 2019 | 7.200 | 7.200 | 6.990 | 7.040 | 3,957 | -0.27(-3.75%) |
Apr 03, 2019 | 8.000 | 8.000 | 7.100 | 7.314 | 23,634 | +0.19(+2.73%) |
Apr 02, 2019 | 7.030 | 7.780 | 7.000 | 7.120 | 35,966 | +0.34(+5.01%) |
Apr 01, 2019 | 6.750 | 6.910 | 6.750 | 6.780 | 4,090 | +0.01(+0.15%) |
Mar 29, 2019 | 7.000 | 7.000 | 6.770 | 6.770 | 700 | +0.02(+0.30%) |
Mar 28, 2019 | 6.950 | 6.950 | 6.750 | 6.750 | 6,832 | -0.24(-3.39%) |
Mar 27, 2019 | 6.985 | 6.987 | 6.950 | 6.987 | 602 | +0.04(+0.53%) |
Mar 26, 2019 | 6.850 | 7.060 | 6.850 | 6.950 | 1,800 | +0.17(+2.51%) |
Mar 25, 2019 | 6.770 | 7.030 | 6.750 | 6.780 | 19,825 | +0.06(+0.89%) |
Mar 22, 2019 | 6.820 | 6.824 | 6.670 | 6.720 | 3,700 | -0.18(-2.61%) |
Mar 21, 2019 | 6.900 | 6.900 | 6.900 | 5 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.940 | 6.940 | 6.899 | 6.900 | 3,426 | +0.08(+1.17%) |
Mar 19, 2019 | 7.140 | 7.140 | 6.820 | 6.820 | 1,340 | -0.14(-2.01%) |
Mar 18, 2019 | 6.760 | 7.050 | 6.710 | 6.960 | 13,339 | +0.14(+2.05%) |
Mar 15, 2019 | 6.710 | 6.970 | 6.710 | 6.820 | 4,100 | +0.16(+2.40%) |
Mar 14, 2019 | 6.960 | 6.960 | 6.660 | 6.660 | 2,806 | -0.33(-4.72%) |
Mar 13, 2019 | 6.655 | 7.080 | 6.655 | 6.990 | 2,461 | -0.01(-0.14%) |
Mar 12, 2019 | 7.000 | 7.140 | 6.910 | 7.000 | 13,125 | +0.00(+0.00%) |
Mar 11, 2019 | 7.095 | 7.095 | 6.980 | 7.000 | 51,001 | -0.13(-1.81%) |
Mar 08, 2019 | 7.007 | 7.129 | 6.980 | 7.129 | 5,100 | +0.13(+1.84%) |
Mar 07, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,217 | +0.00(+0.00%) |
Mar 06, 2019 | 7.165 | 7.165 | 7.000 | 7.000 | 15,953 | -0.18(-2.49%) |
Mar 05, 2019 | 7.200 | 7.200 | 7.000 | 7.178 | 9,849 | +0.18(+2.55%) |
Mar 04, 2019 | 7.070 | 7.170 | 6.720 | 7.000 | 15,252 | -0.01(-0.14%) |