Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.060 | 6.310 | 6.030 | 6.270 | 284,500 | +0.17(+2.79%) |
May 30, 2019 | 6.210 | 6.325 | 5.980 | 6.100 | 370,002 | -0.17(-2.71%) |
May 29, 2019 | 6.440 | 6.550 | 6.140 | 6.270 | 337,841 | -0.24(-3.69%) |
May 28, 2019 | 6.650 | 6.800 | 6.510 | 6.510 | 160,401 | -0.12(-1.81%) |
May 24, 2019 | 6.730 | 6.890 | 6.480 | 6.630 | 235,800 | -0.04(-0.60%) |
May 23, 2019 | 6.470 | 6.900 | 6.300 | 6.670 | 444,877 | +0.08(+1.21%) |
May 22, 2019 | 7.070 | 7.070 | 6.320 | 6.590 | 533,411 | -0.47(-6.66%) |
May 21, 2019 | 7.000 | 7.220 | 6.930 | 7.060 | 150,783 | +0.15(+2.17%) |
May 20, 2019 | 7.500 | 7.640 | 6.880 | 6.910 | 549,464 | -0.75(-9.79%) |
May 17, 2019 | 7.840 | 7.900 | 7.620 | 7.660 | 325,200 | -0.24(-3.04%) |
May 16, 2019 | 8.250 | 8.290 | 7.870 | 7.900 | 364,933 | -0.20(-2.47%) |
May 15, 2019 | 7.770 | 8.160 | 7.550 | 8.100 | 216,434 | +0.16(+2.02%) |
May 14, 2019 | 7.880 | 8.060 | 7.600 | 7.940 | 207,333 | +0.02(+0.25%) |
May 13, 2019 | 7.580 | 8.120 | 7.580 | 7.920 | 255,372 | +0.06(+0.76%) |
May 10, 2019 | 8.220 | 8.890 | 7.640 | 7.860 | 525,700 | -0.36(-4.38%) |
May 09, 2019 | 8.390 | 8.553 | 8.140 | 8.220 | 121,611 | -0.20(-2.38%) |
May 08, 2019 | 8.260 | 8.600 | 8.130 | 8.420 | 192,317 | +0.16(+1.94%) |
May 07, 2019 | 8.500 | 8.610 | 8.100 | 8.260 | 288,838 | -0.38(-4.40%) |
May 06, 2019 | 8.500 | 8.740 | 8.250 | 8.640 | 184,159 | +0.07(+0.82%) |
May 03, 2019 | 9.830 | 9.830 | 7.530 | 8.570 | 1,046,600 | -1.12(-11.56%) |
May 02, 2019 | 8.960 | 11.00 | 8.960 | 9.690 | 1,010,711 | +0.61(+6.72%) |
May 01, 2019 | 9.080 | 9.498 | 8.950 | 9.080 | 411,492 | +0.04(+0.44%) |
Apr 30, 2019 | 9.150 | 9.280 | 8.710 | 9.040 | 291,723 | -0.07(-0.77%) |
Apr 29, 2019 | 9.150 | 9.170 | 8.900 | 9.110 | 85,634 | +0.00(+0.00%) |
Apr 26, 2019 | 9.020 | 9.600 | 8.880 | 9.110 | 213,200 | +0.07(+0.77%) |
Apr 25, 2019 | 8.740 | 9.300 | 8.630 | 9.040 | 418,145 | +0.44(+5.12%) |
Apr 24, 2019 | 8.500 | 8.720 | 8.300 | 8.600 | 129,124 | +0.16(+1.90%) |
Apr 23, 2019 | 8.180 | 8.625 | 8.119 | 8.440 | 269,142 | +0.34(+4.20%) |
Apr 22, 2019 | 7.990 | 8.440 | 7.990 | 8.100 | 182,415 | +0.05(+0.62%) |
Apr 18, 2019 | 8.200 | 8.500 | 7.865 | 8.050 | 460,900 | -0.13(-1.59%) |
Apr 17, 2019 | 8.470 | 8.490 | 7.930 | 8.180 | 527,987 | -0.26(-3.08%) |
Apr 16, 2019 | 8.630 | 8.810 | 8.190 | 8.440 | 475,413 | -0.17(-1.97%) |
Apr 15, 2019 | 8.810 | 9.030 | 8.460 | 8.610 | 424,663 | -0.20(-2.27%) |
Apr 12, 2019 | 9.040 | 9.110 | 8.630 | 8.810 | 487,900 | -0.23(-2.54%) |
Apr 11, 2019 | 9.470 | 9.640 | 9.010 | 9.040 | 348,583 | -0.40(-4.24%) |
Apr 10, 2019 | 9.230 | 9.840 | 9.170 | 9.440 | 1,493,324 | -1.07(-10.18%) |
Apr 09, 2019 | 11.00 | 11.39 | 10.27 | 10.51 | 328,442 | -0.46(-4.19%) |
Apr 08, 2019 | 10.85 | 11.45 | 10.85 | 10.97 | 334,237 | +0.15(+1.39%) |
Apr 05, 2019 | 10.60 | 10.91 | 10.56 | 10.82 | 143,400 | +0.12(+1.12%) |
Apr 04, 2019 | 10.08 | 10.95 | 10.08 | 10.70 | 232,402 | +0.55(+5.42%) |
Apr 03, 2019 | 10.05 | 10.24 | 9.850 | 10.15 | 334,969 | +0.13(+1.30%) |
Apr 02, 2019 | 10.26 | 10.41 | 9.450 | 10.02 | 390,131 | -0.21(-2.05%) |
Apr 01, 2019 | 10.76 | 11.09 | 10.08 | 10.23 | 239,399 | -0.47(-4.39%) |
Mar 29, 2019 | 10.27 | 11.24 | 10.25 | 10.70 | 335,200 | +0.43(+4.19%) |
Mar 28, 2019 | 11.95 | 12.10 | 9.830 | 10.27 | 935,692 | -1.65(-13.84%) |
Mar 27, 2019 | 12.00 | 12.04 | 11.73 | 11.92 | 342,463 | -0.13(-1.08%) |
Mar 26, 2019 | 12.03 | 12.61 | 11.97 | 12.05 | 203,440 | -0.02(-0.17%) |
Mar 25, 2019 | 12.18 | 12.37 | 11.60 | 12.07 | 392,796 | -0.20(-1.63%) |
Mar 22, 2019 | 13.00 | 13.12 | 12.03 | 12.27 | 397,400 | -0.97(-7.33%) |
Mar 21, 2019 | 13.16 | 13.74 | 12.44 | 13.24 | 711,749 | +1.16(+9.60%) |
Mar 20, 2019 | 12.89 | 12.89 | 11.95 | 12.08 | 620,968 | -0.44(-3.51%) |
Mar 19, 2019 | 13.05 | 13.13 | 12.50 | 12.52 | 448,413 | -0.53(-4.06%) |
Mar 18, 2019 | 11.66 | 14.65 | 11.66 | 13.05 | 1,023,860 | -2.42(-15.64%) |
Mar 15, 2019 | 15.99 | 16.20 | 15.30 | 15.47 | 321,700 | -0.52(-3.25%) |
Mar 14, 2019 | 15.25 | 17.75 | 15.00 | 15.99 | 1,176,599 | +0.73(+4.78%) |
Mar 13, 2019 | 15.87 | 16.01 | 15.26 | 15.26 | 154,462 | -0.62(-3.90%) |
Mar 12, 2019 | 16.66 | 16.70 | 15.25 | 15.88 | 415,851 | -0.55(-3.35%) |
Mar 11, 2019 | 16.48 | 17.20 | 15.00 | 16.43 | 1,953,620 | +2.99(+22.25%) |
Mar 08, 2019 | 13.77 | 13.92 | 13.21 | 13.44 | 143,000 | -0.51(-3.66%) |
Mar 07, 2019 | 13.54 | 14.02 | 13.22 | 13.95 | 131,878 | +0.28(+2.05%) |
Mar 06, 2019 | 14.34 | 14.34 | 13.35 | 13.67 | 214,491 | -0.50(-3.53%) |
Mar 05, 2019 | 14.56 | 14.68 | 13.82 | 14.17 | 242,527 | -0.47(-3.21%) |
Mar 04, 2019 | 12.50 | 15.25 | 12.50 | 14.64 | 538,075 | +2.14(+17.12%) |