Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.838 | 6.615 | 5.771 | 6.048 | 40,085 | +0.07(+1.17%) |
May 30, 2019 | 5.880 | 6.153 | 5.740 | 5.978 | 4,284 | +0.10(+1.67%) |
May 29, 2019 | 6.104 | 6.104 | 5.757 | 5.880 | 6,695 | -0.27(-4.33%) |
May 28, 2019 | 5.908 | 6.160 | 5.880 | 6.146 | 4,327 | -0.01(-0.11%) |
May 24, 2019 | 6.160 | 6.300 | 5.880 | 6.153 | 8,100 | +0.09(+1.50%) |
May 23, 2019 | 6.413 | 6.524 | 6.038 | 6.062 | 10,286 | -0.38(-5.97%) |
May 22, 2019 | 6.300 | 6.605 | 6.300 | 6.447 | 16,636 | -0.01(-0.13%) |
May 21, 2019 | 6.300 | 6.580 | 6.300 | 6.455 | 5,427 | +0.16(+2.47%) |
May 20, 2019 | 6.440 | 6.580 | 6.160 | 6.300 | 10,504 | -0.20(-3.10%) |
May 17, 2019 | 6.300 | 6.580 | 6.300 | 6.502 | 10,464 | +0.06(+0.96%) |
May 16, 2019 | 6.580 | 6.720 | 6.440 | 6.440 | 18,005 | -0.18(-2.71%) |
May 15, 2019 | 6.874 | 6.874 | 6.405 | 6.619 | 21,443 | -0.35(-5.06%) |
May 14, 2019 | 7.308 | 7.699 | 6.300 | 6.972 | 49,890 | -0.46(-6.21%) |
May 13, 2019 | 7.700 | 7.711 | 7.393 | 7.434 | 6,263 | -0.07(-0.88%) |
May 10, 2019 | 7.784 | 8.162 | 7.140 | 7.500 | 19,000 | -0.27(-3.48%) |
May 09, 2019 | 8.400 | 8.401 | 7.770 | 7.770 | 18,485 | -0.35(-4.31%) |
May 08, 2019 | 8.120 | 8.260 | 8.120 | 8.120 | 4,587 | -0.06(-0.72%) |
May 07, 2019 | 8.204 | 8.652 | 8.121 | 8.179 | 9,294 | -0.17(-2.08%) |
May 06, 2019 | 8.663 | 8.663 | 8.121 | 8.352 | 8,715 | -0.33(-3.79%) |
May 03, 2019 | 8.415 | 8.820 | 8.415 | 8.681 | 6,271 | +0.14(+1.66%) |
May 02, 2019 | 8.820 | 8.820 | 8.120 | 8.540 | 19,428 | -0.23(-2.65%) |
May 01, 2019 | 8.919 | 9.240 | 8.684 | 8.772 | 43,357 | +0.08(+0.90%) |
Apr 30, 2019 | 9.310 | 9.467 | 8.400 | 8.694 | 58,227 | -0.69(-7.31%) |
Apr 29, 2019 | 9.800 | 10.08 | 9.100 | 9.380 | 40,676 | -0.14(-1.47%) |
Apr 26, 2019 | 8.960 | 9.869 | 8.726 | 9.520 | 54,892 | +0.56(+6.25%) |
Apr 25, 2019 | 8.540 | 9.380 | 8.260 | 8.960 | 76,822 | +0.84(+10.34%) |
Apr 24, 2019 | 8.053 | 8.330 | 7.700 | 8.120 | 7,608 | +0.14(+1.75%) |
Apr 23, 2019 | 7.840 | 8.400 | 7.700 | 7.980 | 24,604 | -0.14(-1.72%) |
Apr 22, 2019 | 7.420 | 8.540 | 7.280 | 8.120 | 81,468 | +0.45(+5.84%) |
Apr 18, 2019 | 7.476 | 7.837 | 7.452 | 7.672 | 3,592 | +0.11(+1.46%) |
Apr 17, 2019 | 7.980 | 7.980 | 7.434 | 7.561 | 12,970 | -0.14(-1.80%) |
Apr 16, 2019 | 7.420 | 7.980 | 7.280 | 7.700 | 34,311 | +0.00(+0.00%) |
Apr 15, 2019 | 7.421 | 7.700 | 7.178 | 7.700 | 10,469 | +0.45(+6.18%) |
Apr 12, 2019 | 7.419 | 7.560 | 7.252 | 7.252 | 12,671 | -0.31(-4.07%) |
Apr 11, 2019 | 7.280 | 7.560 | 7.070 | 7.560 | 24,391 | +0.00(+0.00%) |
Apr 10, 2019 | 7.280 | 7.980 | 7.140 | 7.560 | 60,286 | +0.14(+1.93%) |
Apr 09, 2019 | 7.560 | 7.700 | 7.210 | 7.417 | 10,649 | -0.14(-1.89%) |
Apr 08, 2019 | 7.014 | 7.560 | 7.014 | 7.560 | 20,099 | +0.54(+7.72%) |
Apr 05, 2019 | 7.000 | 7.700 | 6.720 | 7.018 | 23,242 | -0.40(-5.42%) |
Apr 04, 2019 | 7.560 | 7.560 | 7.000 | 7.420 | 17,328 | +0.12(+1.69%) |
Apr 03, 2019 | 7.816 | 7.886 | 7.059 | 7.297 | 33,418 | -0.55(-7.01%) |
Apr 02, 2019 | 7.840 | 7.885 | 7.587 | 7.847 | 25,290 | -0.04(-0.51%) |
Apr 01, 2019 | 8.120 | 8.120 | 7.701 | 7.888 | 28,245 | +0.19(+2.42%) |
Mar 29, 2019 | 7.377 | 8.190 | 7.210 | 7.701 | 27,221 | +0.14(+1.87%) |
Mar 28, 2019 | 7.280 | 7.560 | 7.000 | 7.560 | 27,983 | +0.35(+4.85%) |
Mar 27, 2019 | 7.280 | 7.335 | 6.790 | 7.210 | 51,582 | -0.49(-6.36%) |
Mar 26, 2019 | 7.980 | 7.980 | 6.720 | 7.700 | 111,231 | +0.70(+10.00%) |
Mar 25, 2019 | 7.840 | 8.260 | 7.000 | 7.000 | 142,081 | -0.81(-10.41%) |
Mar 22, 2019 | 7.700 | 8.088 | 7.140 | 7.813 | 83,507 | -0.03(-0.34%) |
Mar 21, 2019 | 7.280 | 8.540 | 7.140 | 7.840 | 232,782 | +0.94(+13.64%) |
Mar 20, 2019 | 7.210 | 7.210 | 6.444 | 6.899 | 72,353 | -0.24(-3.39%) |
Mar 19, 2019 | 6.427 | 7.699 | 6.300 | 7.141 | 134,310 | +0.70(+10.87%) |
Mar 18, 2019 | 6.566 | 6.580 | 6.216 | 6.441 | 12,919 | -0.11(-1.69%) |
Mar 15, 2019 | 6.521 | 6.580 | 6.300 | 6.552 | 11,635 | +0.11(+1.78%) |
Mar 14, 2019 | 6.464 | 6.580 | 6.160 | 6.437 | 10,315 | +0.06(+0.88%) |
Mar 13, 2019 | 6.692 | 6.748 | 6.371 | 6.381 | 11,438 | -0.08(-1.17%) |
Mar 12, 2019 | 6.328 | 6.720 | 6.328 | 6.457 | 21,312 | +0.02(+0.26%) |
Mar 11, 2019 | 7.000 | 7.140 | 6.440 | 6.440 | 43,821 | +0.14(+2.22%) |
Mar 08, 2019 | 6.104 | 7.280 | 6.104 | 6.300 | 89,542 | +0.20(+3.33%) |
Mar 07, 2019 | 5.915 | 6.271 | 5.883 | 6.097 | 13,514 | +0.08(+1.33%) |
Mar 06, 2019 | 6.216 | 6.412 | 5.880 | 6.017 | 11,160 | -0.28(-4.49%) |
Mar 05, 2019 | 6.300 | 6.440 | 6.160 | 6.300 | 9,381 | +0.07(+1.12%) |
Mar 04, 2019 | 7.000 | 7.000 | 6.166 | 6.230 | 17,337 | -0.35(-5.32%) |