Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.530 | 6.660 | 6.480 | 6.640 | 855,916 | +0.06(+0.91%) |
May 30, 2019 | 6.590 | 6.720 | 6.540 | 6.580 | 1,228,179 | -0.02(-0.30%) |
May 29, 2019 | 6.430 | 6.630 | 6.390 | 6.600 | 891,208 | +0.07(+1.07%) |
May 28, 2019 | 6.390 | 6.590 | 6.390 | 6.530 | 1,947,347 | +0.15(+2.35%) |
May 27, 2019 | 6.340 | 6.420 | 6.270 | 6.380 | 326,008 | +0.00(+0.00%) |
May 24, 2019 | 6.260 | 6.400 | 6.240 | 6.380 | 1,337,520 | +0.23(+3.74%) |
May 23, 2019 | 6.170 | 6.310 | 6.100 | 6.150 | 1,163,350 | -0.12(-1.91%) |
May 22, 2019 | 6.450 | 6.460 | 6.250 | 6.270 | 1,535,596 | -0.29(-4.42%) |
May 21, 2019 | 6.620 | 6.740 | 6.480 | 6.560 | 1,734,546 | -0.17(-2.53%) |
May 17, 2019 | 6.730 | 6.730 | 6.730 | 0 | -0.24(-3.44%) | |
May 16, 2019 | 6.830 | 7.000 | 6.730 | 6.970 | 1,379,551 | +0.20(+2.95%) |
May 15, 2019 | 6.740 | 6.840 | 6.740 | 6.770 | 935,907 | -0.02(-0.29%) |
May 14, 2019 | 6.900 | 6.920 | 6.760 | 6.790 | 1,283,038 | -0.08(-1.16%) |
May 13, 2019 | 6.980 | 7.010 | 6.750 | 6.870 | 2,503,997 | -0.33(-4.58%) |
May 10, 2019 | 7.220 | 7.300 | 7.080 | 7.200 | 2,011,170 | -0.14(-1.91%) |
May 09, 2019 | 7.450 | 7.490 | 7.300 | 7.340 | 1,627,139 | -0.31(-4.05%) |
May 08, 2019 | 7.700 | 7.750 | 7.510 | 7.650 | 1,432,561 | -0.11(-1.42%) |
May 07, 2019 | 8.240 | 8.320 | 7.710 | 7.760 | 2,727,527 | -1.00(-11.42%) |
May 06, 2019 | 8.470 | 8.790 | 8.470 | 8.760 | 799,080 | -0.10(-1.13%) |
May 03, 2019 | 8.740 | 8.940 | 8.730 | 8.860 | 720,230 | +0.26(+3.02%) |
May 02, 2019 | 8.580 | 8.770 | 8.520 | 8.600 | 1,048,638 | -0.06(-0.69%) |
May 01, 2019 | 8.800 | 8.910 | 8.630 | 8.660 | 1,300,704 | -0.26(-2.91%) |
Apr 30, 2019 | 8.920 | 8.970 | 8.820 | 8.920 | 590,739 | +0.02(+0.22%) |
Apr 29, 2019 | 9.120 | 9.120 | 8.790 | 8.900 | 925,149 | -0.25(-2.73%) |
Apr 26, 2019 | 8.930 | 9.230 | 8.930 | 9.150 | 824,829 | +0.26(+2.92%) |
Apr 25, 2019 | 9.180 | 9.190 | 8.850 | 8.890 | 1,962,716 | -0.35(-3.79%) |
Apr 24, 2019 | 9.410 | 9.460 | 9.170 | 9.240 | 1,368,350 | -0.18(-1.91%) |
Apr 23, 2019 | 9.340 | 9.580 | 9.300 | 9.420 | 1,546,659 | +0.08(+0.86%) |
Apr 22, 2019 | 9.640 | 9.650 | 9.170 | 9.340 | 1,600,495 | -0.37(-3.81%) |
Apr 18, 2019 | 9.710 | 9.710 | 9.710 | 0 | -0.40(-3.96%) | |
Apr 17, 2019 | 10.11 | 10.28 | 10.00 | 10.11 | 1,035,670 | +0.13(+1.30%) |
Apr 16, 2019 | 9.750 | 10.12 | 9.730 | 9.980 | 1,259,775 | +0.20(+2.04%) |
Apr 15, 2019 | 10.12 | 10.15 | 9.650 | 9.780 | 1,991,358 | -0.42(-4.12%) |
Apr 12, 2019 | 10.04 | 10.42 | 9.970 | 10.20 | 1,682,583 | +0.32(+3.24%) |
Apr 11, 2019 | 9.900 | 9.950 | 9.840 | 9.880 | 781,784 | -0.12(-1.20%) |
Apr 10, 2019 | 10.03 | 10.23 | 9.980 | 10.00 | 1,161,362 | +0.04(+0.40%) |
Apr 09, 2019 | 10.03 | 10.03 | 9.820 | 9.960 | 1,324,949 | -0.05(-0.50%) |
Apr 08, 2019 | 10.05 | 10.13 | 9.890 | 10.01 | 1,350,545 | +0.11(+1.11%) |
Apr 05, 2019 | 9.810 | 10.00 | 9.720 | 9.900 | 1,318,000 | +0.07(+0.71%) |
Apr 04, 2019 | 9.690 | 9.830 | 9.580 | 9.830 | 961,559 | -0.02(-0.20%) |
Apr 03, 2019 | 10.00 | 10.13 | 9.810 | 9.850 | 1,148,566 | -0.10(-1.01%) |
Apr 02, 2019 | 9.780 | 9.950 | 9.700 | 9.950 | 960,674 | +0.19(+1.95%) |
Apr 01, 2019 | 9.700 | 9.880 | 9.670 | 9.760 | 1,101,014 | +0.21(+2.20%) |
Mar 29, 2019 | 9.480 | 9.600 | 9.350 | 9.550 | 1,394,915 | +0.26(+2.80%) |
Mar 28, 2019 | 9.380 | 9.410 | 9.210 | 9.290 | 874,738 | -0.13(-1.38%) |
Mar 27, 2019 | 9.520 | 9.630 | 9.260 | 9.420 | 1,733,133 | -0.10(-1.05%) |
Mar 26, 2019 | 9.180 | 9.550 | 9.120 | 9.520 | 1,311,004 | +0.34(+3.70%) |
Mar 25, 2019 | 9.020 | 9.260 | 9.000 | 9.180 | 872,804 | +0.11(+1.21%) |
Mar 22, 2019 | 9.230 | 9.280 | 8.990 | 9.070 | 1,162,208 | -0.28(-2.99%) |
Mar 21, 2019 | 9.450 | 9.500 | 9.170 | 9.350 | 1,160,610 | +0.05(+0.54%) |
Mar 20, 2019 | 9.430 | 9.440 | 9.100 | 9.300 | 1,156,666 | -0.15(-1.59%) |
Mar 19, 2019 | 9.480 | 9.540 | 9.290 | 9.450 | 1,426,551 | +0.07(+0.75%) |
Mar 18, 2019 | 9.250 | 9.480 | 9.240 | 9.380 | 1,466,072 | +0.23(+2.51%) |
Mar 15, 2019 | 8.940 | 9.220 | 8.890 | 9.150 | 1,779,523 | +0.29(+3.27%) |
Mar 14, 2019 | 9.000 | 9.010 | 8.840 | 8.860 | 962,205 | -0.29(-3.17%) |
Mar 13, 2019 | 9.190 | 9.250 | 9.040 | 9.150 | 1,352,772 | +0.01(+0.11%) |
Mar 12, 2019 | 9.060 | 9.200 | 8.900 | 9.140 | 1,613,025 | +0.20(+2.24%) |
Mar 11, 2019 | 9.250 | 9.390 | 8.900 | 8.940 | 2,376,719 | +0.07(+0.79%) |
Mar 08, 2019 | 8.680 | 8.910 | 8.600 | 8.870 | 1,309,035 | -0.04(-0.45%) |
Mar 07, 2019 | 9.040 | 9.120 | 8.830 | 8.910 | 1,054,373 | -0.16(-1.76%) |
Mar 06, 2019 | 9.360 | 9.500 | 9.020 | 9.070 | 1,620,737 | -0.32(-3.41%) |
Mar 05, 2019 | 9.400 | 9.630 | 9.250 | 9.390 | 2,211,275 | +0.19(+2.07%) |
Mar 04, 2019 | 9.020 | 9.210 | 8.930 | 9.200 | 1,661,829 | +0.12(+1.32%) |