Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.970 | 7.440 | 6.850 | 7.020 | 79,597 | +0.18(+2.63%) |
May 30, 2019 | 7.000 | 7.020 | 6.840 | 6.840 | 102,872 | -0.08(-1.16%) |
May 29, 2019 | 6.850 | 7.240 | 6.780 | 6.920 | 199,348 | +0.08(+1.17%) |
May 28, 2019 | 6.520 | 6.880 | 6.520 | 6.840 | 155,002 | -0.08(-1.16%) |
May 27, 2019 | 6.860 | 7.000 | 6.750 | 6.920 | 67,723 | -0.03(-0.43%) |
May 24, 2019 | 7.380 | 7.490 | 6.800 | 6.950 | 364,585 | -0.55(-7.33%) |
May 23, 2019 | 7.660 | 7.740 | 7.340 | 7.500 | 171,950 | -0.18(-2.34%) |
May 22, 2019 | 8.160 | 8.160 | 7.650 | 7.680 | 206,997 | -0.46(-5.65%) |
May 21, 2019 | 8.000 | 8.350 | 8.000 | 8.140 | 140,445 | -0.16(-1.93%) |
May 17, 2019 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
May 16, 2019 | 8.250 | 8.550 | 8.230 | 8.510 | 221,078 | +0.13(+1.55%) |
May 15, 2019 | 8.480 | 8.530 | 8.350 | 8.380 | 76,410 | -0.05(-0.59%) |
May 14, 2019 | 8.080 | 8.580 | 8.070 | 8.430 | 121,496 | +0.37(+4.59%) |
May 13, 2019 | 8.200 | 8.250 | 7.980 | 8.060 | 139,610 | -0.16(-1.95%) |
May 10, 2019 | 8.200 | 8.350 | 7.980 | 8.220 | 127,380 | -0.01(-0.12%) |
May 09, 2019 | 8.480 | 8.590 | 8.200 | 8.230 | 151,344 | -0.31(-3.63%) |
May 08, 2019 | 8.430 | 8.710 | 8.430 | 8.540 | 113,117 | -0.06(-0.70%) |
May 07, 2019 | 8.590 | 8.770 | 8.500 | 8.600 | 108,696 | -0.01(-0.12%) |
May 06, 2019 | 8.810 | 8.810 | 8.610 | 8.610 | 70,427 | -0.19(-2.16%) |
May 03, 2019 | 8.970 | 8.990 | 8.680 | 8.800 | 50,100 | -0.08(-0.90%) |
May 02, 2019 | 8.890 | 9.150 | 8.610 | 8.880 | 224,898 | +0.09(+1.02%) |
May 01, 2019 | 8.790 | 8.900 | 8.600 | 8.790 | 145,841 | +0.06(+0.69%) |
Apr 30, 2019 | 8.770 | 8.970 | 8.600 | 8.730 | 177,563 | +0.07(+0.81%) |
Apr 29, 2019 | 8.400 | 8.930 | 8.350 | 8.660 | 238,165 | +0.41(+4.97%) |
Apr 26, 2019 | 7.960 | 8.250 | 7.810 | 8.250 | 172,266 | +0.31(+3.90%) |
Apr 25, 2019 | 8.010 | 8.030 | 7.750 | 7.940 | 177,556 | -0.07(-0.87%) |
Apr 24, 2019 | 8.240 | 8.260 | 8.000 | 8.010 | 57,417 | -0.24(-2.91%) |
Apr 23, 2019 | 8.350 | 8.360 | 8.100 | 8.250 | 123,690 | -0.09(-1.08%) |
Apr 22, 2019 | 8.130 | 8.490 | 8.090 | 8.340 | 253,498 | +0.37(+4.64%) |
Apr 18, 2019 | 7.970 | 7.970 | 7.970 | 0 | -0.16(-1.97%) | |
Apr 17, 2019 | 8.530 | 8.570 | 7.850 | 8.130 | 586,501 | -0.43(-5.02%) |
Apr 16, 2019 | 8.780 | 8.880 | 8.500 | 8.560 | 117,163 | -0.16(-1.83%) |
Apr 15, 2019 | 8.900 | 8.940 | 8.570 | 8.720 | 72,787 | -0.21(-2.35%) |
Apr 12, 2019 | 8.840 | 9.140 | 8.840 | 8.930 | 111,468 | +0.16(+1.82%) |
Apr 11, 2019 | 9.090 | 9.090 | 8.700 | 8.770 | 129,467 | -0.15(-1.68%) |
Apr 10, 2019 | 9.040 | 9.100 | 8.900 | 8.920 | 65,358 | -0.14(-1.55%) |
Apr 09, 2019 | 9.000 | 9.130 | 8.420 | 9.060 | 298,902 | -0.10(-1.09%) |
Apr 08, 2019 | 9.310 | 9.400 | 9.010 | 9.160 | 199,074 | -0.21(-2.24%) |
Apr 05, 2019 | 9.510 | 9.580 | 9.290 | 9.370 | 235,526 | -0.23(-2.40%) |
Apr 04, 2019 | 9.600 | 9.690 | 9.360 | 9.600 | 94,084 | -0.05(-0.52%) |
Apr 03, 2019 | 9.700 | 9.730 | 9.510 | 9.650 | 187,369 | +0.06(+0.63%) |
Apr 02, 2019 | 9.750 | 9.850 | 9.470 | 9.590 | 196,352 | +0.10(+1.05%) |
Apr 01, 2019 | 9.650 | 9.700 | 9.390 | 9.490 | 136,317 | -0.15(-1.56%) |
Mar 29, 2019 | 9.630 | 9.720 | 9.370 | 9.640 | 130,035 | +0.10(+1.05%) |
Mar 28, 2019 | 9.850 | 9.900 | 9.380 | 9.540 | 165,436 | -0.36(-3.64%) |
Mar 27, 2019 | 10.04 | 10.19 | 9.500 | 9.900 | 162,078 | -0.17(-1.69%) |
Mar 26, 2019 | 10.18 | 10.18 | 9.750 | 10.07 | 126,059 | +0.09(+0.90%) |
Mar 25, 2019 | 10.21 | 10.34 | 9.690 | 9.980 | 177,203 | -0.19(-1.87%) |
Mar 22, 2019 | 10.53 | 10.66 | 9.210 | 10.17 | 775,450 | -0.33(-3.14%) |
Mar 21, 2019 | 10.80 | 10.90 | 10.39 | 10.50 | 227,087 | -0.23(-2.14%) |
Mar 20, 2019 | 11.02 | 11.04 | 10.71 | 10.73 | 321,174 | -0.29(-2.63%) |
Mar 19, 2019 | 10.84 | 11.09 | 10.62 | 11.02 | 483,116 | +0.24(+2.23%) |
Mar 18, 2019 | 10.50 | 10.85 | 10.50 | 10.78 | 310,503 | +0.26(+2.47%) |
Mar 15, 2019 | 10.20 | 10.70 | 10.08 | 10.52 | 587,289 | +0.33(+3.24%) |
Mar 14, 2019 | 9.990 | 10.24 | 9.840 | 10.19 | 395,999 | +0.30(+3.03%) |
Mar 13, 2019 | 10.49 | 10.50 | 9.570 | 9.890 | 607,947 | -0.55(-5.27%) |
Mar 12, 2019 | 9.940 | 10.50 | 9.730 | 10.44 | 1,273,410 | +0.57(+5.78%) |
Mar 11, 2019 | 8.830 | 9.950 | 8.740 | 9.870 | 583,537 | +1.00(+11.27%) |
Mar 08, 2019 | 8.710 | 8.870 | 8.620 | 8.870 | 108,016 | -0.03(-0.34%) |
Mar 07, 2019 | 8.820 | 8.900 | 8.610 | 8.900 | 165,716 | +0.00(+0.00%) |
Mar 06, 2019 | 9.010 | 9.200 | 8.750 | 8.900 | 217,331 | -0.13(-1.44%) |
Mar 05, 2019 | 8.900 | 9.350 | 8.870 | 9.030 | 409,858 | +0.20(+2.27%) |
Mar 04, 2019 | 8.000 | 9.190 | 7.970 | 8.830 | 428,134 | +1.01(+12.92%) |