Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.670 | 7.930 | 7.385 | 7.430 | 26,500 | -0.41(-5.23%) |
May 30, 2019 | 7.850 | 7.900 | 7.570 | 7.840 | 11,192 | +0.22(+2.89%) |
May 29, 2019 | 7.790 | 7.950 | 7.610 | 7.620 | 10,718 | -0.20(-2.56%) |
May 28, 2019 | 7.330 | 7.860 | 7.230 | 7.820 | 9,961 | +0.22(+2.89%) |
May 24, 2019 | 7.420 | 7.670 | 7.400 | 7.600 | 11,300 | +0.17(+2.29%) |
May 23, 2019 | 7.200 | 7.540 | 7.200 | 7.430 | 9,370 | -0.22(-2.88%) |
May 22, 2019 | 7.890 | 7.890 | 7.650 | 7.650 | 11,372 | -0.27(-3.41%) |
May 21, 2019 | 8.000 | 8.000 | 7.800 | 7.920 | 21,397 | -0.08(-1.00%) |
May 20, 2019 | 8.000 | 8.060 | 7.850 | 8.000 | 16,345 | +0.07(+0.88%) |
May 17, 2019 | 7.830 | 8.020 | 7.830 | 7.930 | 12,900 | +0.13(+1.67%) |
May 16, 2019 | 8.210 | 8.210 | 7.546 | 7.800 | 14,529 | -0.31(-3.82%) |
May 15, 2019 | 7.350 | 8.220 | 7.280 | 8.110 | 23,601 | +0.68(+9.15%) |
May 14, 2019 | 7.380 | 7.590 | 7.183 | 7.430 | 23,033 | -0.01(-0.13%) |
May 13, 2019 | 7.830 | 7.830 | 6.970 | 7.440 | 23,212 | +0.17(+2.34%) |
May 10, 2019 | 6.540 | 7.470 | 6.540 | 7.270 | 28,500 | +0.18(+2.54%) |
May 09, 2019 | 7.480 | 7.695 | 6.510 | 7.090 | 9,218 | -0.57(-7.44%) |
May 08, 2019 | 7.690 | 7.845 | 7.640 | 7.660 | 27,698 | +0.01(+0.13%) |
May 07, 2019 | 7.890 | 7.920 | 7.650 | 7.650 | 20,556 | -0.27(-3.41%) |
May 06, 2019 | 7.620 | 8.090 | 7.620 | 7.920 | 17,828 | +0.11(+1.41%) |
May 03, 2019 | 7.670 | 8.000 | 7.665 | 7.810 | 55,000 | +0.34(+4.55%) |
May 02, 2019 | 7.770 | 7.840 | 7.210 | 7.470 | 4,458 | -0.32(-4.11%) |
May 01, 2019 | 7.930 | 8.140 | 7.730 | 7.790 | 15,171 | -0.08(-1.02%) |
Apr 30, 2019 | 7.495 | 7.997 | 7.045 | 7.870 | 43,472 | -0.33(-4.02%) |
Apr 29, 2019 | 8.600 | 8.600 | 8.070 | 8.200 | 20,050 | -0.40(-4.65%) |
Apr 26, 2019 | 8.390 | 8.700 | 7.720 | 8.600 | 90,100 | +0.23(+2.75%) |
Apr 25, 2019 | 7.860 | 8.530 | 7.660 | 8.370 | 19,281 | +0.56(+7.17%) |
Apr 24, 2019 | 7.850 | 7.950 | 7.720 | 7.810 | 41,184 | -0.19(-2.38%) |
Apr 23, 2019 | 7.350 | 8.000 | 7.270 | 8.000 | 34,725 | +0.80(+11.11%) |
Apr 22, 2019 | 7.120 | 7.200 | 6.670 | 7.200 | 11,529 | +0.08(+1.12%) |
Apr 18, 2019 | 7.470 | 7.470 | 7.120 | 7.120 | 3,500 | +0.11(+1.57%) |
Apr 17, 2019 | 7.010 | 7.100 | 6.950 | 7.010 | 4,178 | +0.01(+0.14%) |
Apr 16, 2019 | 6.970 | 7.190 | 6.770 | 7.000 | 18,429 | -0.08(-1.13%) |
Apr 15, 2019 | 7.240 | 7.240 | 7.080 | 7.080 | 6,447 | +0.08(+1.14%) |
Apr 12, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,400 | -0.01(-0.14%) |
Apr 11, 2019 | 6.870 | 7.040 | 6.850 | 7.010 | 5,332 | +0.16(+2.34%) |
Apr 10, 2019 | 6.810 | 7.000 | 6.810 | 6.850 | 9,150 | +0.01(+0.15%) |
Apr 09, 2019 | 6.820 | 6.840 | 6.820 | 6.840 | 1,500 | +0.00(+0.00%) |
Apr 08, 2019 | 6.840 | 6.880 | 6.770 | 6.840 | 12,364 | +0.02(+0.29%) |
Apr 05, 2019 | 6.710 | 6.880 | 6.710 | 6.820 | 56,600 | +0.04(+0.59%) |
Apr 04, 2019 | 6.820 | 6.820 | 6.520 | 6.780 | 3,868 | +0.21(+3.20%) |
Apr 03, 2019 | 6.408 | 6.730 | 6.408 | 6.570 | 6,306 | -0.17(-2.52%) |
Apr 02, 2019 | 6.620 | 6.750 | 6.570 | 6.740 | 9,600 | +0.08(+1.20%) |
Apr 01, 2019 | 6.650 | 6.750 | 6.530 | 6.660 | 10,507 | -0.00(-0.08%) |
Mar 29, 2019 | 6.530 | 6.750 | 6.500 | 6.665 | 9,200 | +0.12(+1.76%) |
Mar 28, 2019 | 6.580 | 6.650 | 6.540 | 6.550 | 6,869 | -0.06(-0.91%) |
Mar 27, 2019 | 6.630 | 6.660 | 6.430 | 6.610 | 18,575 | -0.01(-0.15%) |
Mar 26, 2019 | 6.570 | 6.750 | 6.570 | 6.620 | 7,757 | +0.11(+1.69%) |
Mar 25, 2019 | 6.450 | 6.580 | 6.410 | 6.510 | 2,317 | +0.22(+3.50%) |
Mar 22, 2019 | 6.550 | 6.580 | 6.290 | 6.290 | 7,000 | -0.24(-3.68%) |
Mar 21, 2019 | 6.730 | 6.770 | 6.500 | 6.530 | 28,048 | -0.25(-3.69%) |
Mar 20, 2019 | 6.700 | 6.780 | 6.700 | 6.780 | 9,905 | +0.08(+1.19%) |
Mar 19, 2019 | 6.720 | 6.750 | 6.650 | 6.700 | 9,069 | -0.05(-0.74%) |
Mar 18, 2019 | 6.850 | 6.880 | 6.510 | 6.750 | 10,332 | -0.15(-2.17%) |
Mar 15, 2019 | 6.480 | 7.420 | 6.280 | 6.900 | 66,600 | +0.42(+6.48%) |
Mar 14, 2019 | 6.780 | 6.780 | 6.480 | 6.480 | 2,651 | -0.37(-5.40%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.760 | 6.850 | 5,060 | -0.15(-2.07%) |
Mar 12, 2019 | 6.810 | 6.995 | 6.810 | 6.995 | 9,934 | +0.25(+3.63%) |
Mar 11, 2019 | 6.800 | 6.870 | 6.750 | 6.750 | 1,341 | -0.03(-0.44%) |
Mar 08, 2019 | 6.620 | 6.830 | 6.620 | 6.780 | 11,500 | +0.00(+0.07%) |
Mar 07, 2019 | 6.510 | 6.930 | 6.510 | 6.775 | 2,053 | +0.11(+1.57%) |
Mar 06, 2019 | 6.080 | 6.840 | 6.080 | 6.670 | 2,509 | -0.22(-3.19%) |
Mar 05, 2019 | 7.090 | 7.140 | 6.734 | 6.890 | 16,562 | -0.16(-2.27%) |
Mar 04, 2019 | 6.990 | 7.060 | 6.380 | 7.050 | 34,180 | +0.20(+2.92%) |