Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.400 | 6.415 | 6.220 | 6.280 | 283,500 | -0.18(-2.79%) |
May 30, 2019 | 6.440 | 6.460 | 6.400 | 6.460 | 273,924 | +0.04(+0.62%) |
May 29, 2019 | 6.580 | 6.620 | 6.400 | 6.420 | 429,348 | -0.22(-3.31%) |
May 28, 2019 | 6.510 | 6.680 | 6.500 | 6.640 | 304,885 | +0.12(+1.84%) |
May 24, 2019 | 6.580 | 6.640 | 6.480 | 6.520 | 360,300 | -0.03(-0.46%) |
May 23, 2019 | 6.840 | 6.860 | 6.530 | 6.550 | 452,677 | -0.32(-4.66%) |
May 22, 2019 | 7.020 | 7.100 | 6.860 | 6.870 | 292,801 | -0.19(-2.69%) |
May 21, 2019 | 6.990 | 7.160 | 6.990 | 7.060 | 376,090 | +0.11(+1.58%) |
May 20, 2019 | 6.840 | 6.975 | 6.840 | 6.950 | 306,811 | +0.00(+0.00%) |
May 17, 2019 | 6.970 | 7.015 | 6.925 | 6.950 | 223,400 | -0.07(-1.00%) |
May 16, 2019 | 7.110 | 7.150 | 7.000 | 7.020 | 572,624 | -0.09(-1.27%) |
May 15, 2019 | 7.030 | 7.160 | 7.000 | 7.110 | 521,119 | +0.03(+0.42%) |
May 14, 2019 | 7.180 | 7.220 | 7.025 | 7.080 | 707,349 | -0.06(-0.84%) |
May 13, 2019 | 7.190 | 7.230 | 7.110 | 7.140 | 732,589 | -0.16(-2.19%) |
May 10, 2019 | 7.360 | 7.410 | 7.250 | 7.300 | 291,500 | -0.09(-1.22%) |
May 09, 2019 | 7.300 | 7.440 | 7.270 | 7.390 | 442,046 | +0.05(+0.68%) |
May 08, 2019 | 7.330 | 7.410 | 7.260 | 7.340 | 501,364 | +0.01(+0.14%) |
May 07, 2019 | 7.240 | 7.360 | 7.240 | 7.330 | 313,826 | +0.03(+0.41%) |
May 06, 2019 | 7.180 | 7.310 | 7.160 | 7.300 | 404,996 | +0.04(+0.55%) |
May 03, 2019 | 7.130 | 7.285 | 7.120 | 7.260 | 385,000 | +0.15(+2.11%) |
May 02, 2019 | 7.140 | 7.240 | 7.080 | 7.110 | 475,869 | -0.06(-0.84%) |
May 01, 2019 | 7.130 | 7.285 | 7.120 | 7.170 | 973,427 | +0.04(+0.56%) |
Apr 30, 2019 | 7.220 | 7.280 | 7.058 | 7.130 | 462,467 | -0.15(-2.06%) |
Apr 29, 2019 | 7.160 | 7.315 | 7.110 | 7.280 | 509,446 | +0.11(+1.53%) |
Apr 26, 2019 | 7.220 | 7.300 | 6.900 | 7.170 | 995,600 | -0.14(-1.92%) |
Apr 25, 2019 | 7.830 | 7.830 | 7.110 | 7.310 | 1,534,238 | -1.30(-15.10%) |
Apr 24, 2019 | 8.720 | 8.785 | 8.560 | 8.610 | 350,403 | -0.09(-1.03%) |
Apr 23, 2019 | 8.710 | 8.800 | 8.630 | 8.700 | 494,814 | +0.05(+0.58%) |
Apr 22, 2019 | 8.750 | 8.750 | 8.600 | 8.650 | 180,749 | -0.10(-1.14%) |
Apr 18, 2019 | 8.760 | 8.810 | 8.710 | 8.750 | 164,100 | -0.09(-1.02%) |
Apr 17, 2019 | 8.900 | 8.970 | 8.830 | 8.840 | 180,623 | -0.04(-0.45%) |
Apr 16, 2019 | 8.840 | 8.960 | 8.820 | 8.880 | 126,821 | +0.08(+0.91%) |
Apr 15, 2019 | 8.700 | 8.830 | 8.700 | 8.800 | 160,700 | +0.10(+1.15%) |
Apr 12, 2019 | 8.780 | 8.820 | 8.646 | 8.700 | 130,800 | -0.01(-0.11%) |
Apr 11, 2019 | 8.660 | 8.750 | 8.580 | 8.710 | 167,192 | +0.04(+0.46%) |
Apr 10, 2019 | 8.610 | 8.690 | 8.575 | 8.670 | 165,437 | +0.05(+0.58%) |
Apr 09, 2019 | 8.690 | 8.690 | 8.560 | 8.620 | 189,509 | -0.06(-0.69%) |
Apr 08, 2019 | 8.710 | 8.770 | 8.625 | 8.680 | 226,418 | -0.07(-0.80%) |
Apr 05, 2019 | 8.700 | 8.780 | 8.640 | 8.750 | 229,800 | +0.08(+0.92%) |
Apr 04, 2019 | 8.610 | 8.800 | 8.565 | 8.670 | 264,434 | +0.06(+0.70%) |
Apr 03, 2019 | 8.540 | 8.780 | 8.540 | 8.610 | 336,866 | +0.08(+0.94%) |
Apr 02, 2019 | 8.550 | 8.580 | 8.450 | 8.530 | 205,358 | -0.02(-0.23%) |
Apr 01, 2019 | 8.520 | 8.620 | 8.490 | 8.550 | 222,760 | +0.10(+1.18%) |
Mar 29, 2019 | 8.370 | 8.490 | 8.290 | 8.450 | 187,100 | +0.13(+1.56%) |
Mar 28, 2019 | 8.340 | 8.410 | 8.295 | 8.320 | 173,080 | -0.06(-0.72%) |
Mar 27, 2019 | 8.380 | 8.450 | 8.335 | 8.380 | 113,516 | +0.00(+0.00%) |
Mar 26, 2019 | 8.600 | 8.610 | 8.345 | 8.380 | 274,077 | -0.16(-1.87%) |
Mar 25, 2019 | 8.450 | 8.570 | 8.325 | 8.540 | 202,402 | +0.06(+0.71%) |
Mar 22, 2019 | 8.740 | 8.760 | 8.460 | 8.480 | 184,200 | -0.30(-3.42%) |
Mar 21, 2019 | 8.610 | 8.820 | 8.560 | 8.780 | 179,008 | +0.16(+1.86%) |
Mar 20, 2019 | 8.650 | 8.665 | 8.500 | 8.620 | 292,616 | -0.06(-0.69%) |
Mar 19, 2019 | 8.820 | 8.820 | 8.660 | 8.680 | 181,796 | -0.08(-0.91%) |
Mar 18, 2019 | 8.870 | 8.870 | 8.710 | 8.760 | 146,826 | -0.08(-0.90%) |
Mar 15, 2019 | 8.960 | 9.060 | 8.820 | 8.840 | 391,300 | -0.08(-0.90%) |
Mar 14, 2019 | 8.880 | 8.960 | 8.810 | 8.920 | 406,878 | +0.01(+0.11%) |
Mar 13, 2019 | 8.970 | 9.030 | 8.870 | 8.910 | 256,634 | -0.06(-0.67%) |
Mar 12, 2019 | 9.020 | 9.060 | 8.900 | 8.970 | 214,693 | -0.03(-0.33%) |
Mar 11, 2019 | 8.850 | 9.060 | 8.845 | 9.000 | 363,110 | +0.17(+1.93%) |
Mar 08, 2019 | 8.790 | 8.880 | 8.740 | 8.830 | 152,900 | -0.03(-0.34%) |
Mar 07, 2019 | 9.050 | 9.082 | 8.800 | 8.860 | 365,166 | -0.20(-2.21%) |
Mar 06, 2019 | 9.170 | 9.170 | 9.040 | 9.060 | 404,249 | -0.14(-1.52%) |
Mar 05, 2019 | 9.340 | 9.340 | 9.190 | 9.200 | 346,630 | -0.13(-1.39%) |
Mar 04, 2019 | 9.330 | 9.450 | 9.280 | 9.330 | 256,302 | +0.01(+0.11%) |