Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.850 | 5.880 | 5.710 | 5.730 | 17,400 | -0.17(-2.88%) |
May 30, 2019 | 6.050 | 6.140 | 5.900 | 5.900 | 61,032 | -0.10(-1.67%) |
May 29, 2019 | 6.250 | 6.270 | 6.000 | 6.000 | 109,168 | -0.27(-4.31%) |
May 28, 2019 | 6.300 | 6.343 | 6.231 | 6.270 | 4,089 | -0.03(-0.48%) |
May 24, 2019 | 6.300 | 6.300 | 6.250 | 6.300 | 800 | -0.01(-0.16%) |
May 23, 2019 | 6.310 | 6.340 | 6.250 | 6.310 | 3,783 | -0.14(-2.17%) |
May 22, 2019 | 6.300 | 6.450 | 6.291 | 6.450 | 1,208 | +0.08(+1.28%) |
May 21, 2019 | 6.330 | 6.369 | 6.309 | 6.369 | 2,239 | +0.08(+1.25%) |
May 20, 2019 | 6.231 | 6.340 | 6.231 | 6.290 | 15,049 | +0.04(+0.64%) |
May 17, 2019 | 6.500 | 6.590 | 6.040 | 6.250 | 22,200 | -0.34(-5.20%) |
May 16, 2019 | 6.780 | 6.780 | 6.090 | 6.593 | 81,251 | -0.20(-2.88%) |
May 15, 2019 | 7.184 | 7.184 | 6.730 | 6.788 | 70,030 | -0.41(-5.72%) |
May 14, 2019 | 7.450 | 7.450 | 7.200 | 7.200 | 7,242 | -0.23(-3.10%) |
May 13, 2019 | 7.410 | 7.513 | 7.202 | 7.430 | 10,850 | -0.13(-1.72%) |
May 10, 2019 | 7.718 | 7.718 | 7.510 | 7.560 | 4,100 | -0.10(-1.31%) |
May 09, 2019 | 7.520 | 7.700 | 7.442 | 7.660 | 49,090 | +0.04(+0.52%) |
May 08, 2019 | 7.660 | 7.820 | 7.610 | 7.620 | 13,748 | +0.05(+0.66%) |
May 07, 2019 | 7.400 | 7.740 | 7.320 | 7.570 | 525,323 | +0.18(+2.44%) |
May 06, 2019 | 7.370 | 7.390 | 7.082 | 7.390 | 34,207 | -0.18(-2.38%) |
May 03, 2019 | 7.300 | 7.580 | 7.300 | 7.570 | 13,500 | +0.18(+2.44%) |
May 02, 2019 | 7.614 | 7.720 | 7.355 | 7.390 | 31,908 | -0.41(-5.26%) |
May 01, 2019 | 7.750 | 7.820 | 7.640 | 7.800 | 15,030 | +0.18(+2.36%) |
Apr 30, 2019 | 8.300 | 9.100 | 7.480 | 7.620 | 172,605 | -0.65(-7.86%) |
Apr 29, 2019 | 8.100 | 8.290 | 8.100 | 8.270 | 4,856 | +0.14(+1.72%) |
Apr 26, 2019 | 8.010 | 8.300 | 8.010 | 8.130 | 5,200 | +0.12(+1.50%) |
Apr 25, 2019 | 7.900 | 8.030 | 7.890 | 8.010 | 14,962 | +0.11(+1.39%) |
Apr 24, 2019 | 7.820 | 7.960 | 7.810 | 7.900 | 10,904 | +0.03(+0.38%) |
Apr 23, 2019 | 7.650 | 8.020 | 7.642 | 7.870 | 63,737 | +0.07(+0.90%) |
Apr 22, 2019 | 7.030 | 7.880 | 7.030 | 7.800 | 93,755 | +0.19(+2.50%) |
Apr 18, 2019 | 7.110 | 7.680 | 7.110 | 7.610 | 15,800 | -0.04(-0.52%) |
Apr 17, 2019 | 7.650 | 7.690 | 7.230 | 7.650 | 11,597 | -0.03(-0.39%) |
Apr 16, 2019 | 7.770 | 7.770 | 7.640 | 7.680 | 4,264 | -0.02(-0.26%) |
Apr 15, 2019 | 7.720 | 7.720 | 7.600 | 7.700 | 5,819 | -0.03(-0.39%) |
Apr 12, 2019 | 7.792 | 7.792 | 7.610 | 7.730 | 7,600 | -0.01(-0.13%) |
Apr 11, 2019 | 7.473 | 7.840 | 7.473 | 7.740 | 10,623 | +0.10(+1.31%) |
Apr 10, 2019 | 7.840 | 7.840 | 7.500 | 7.640 | 128,584 | -0.11(-1.42%) |
Apr 09, 2019 | 7.520 | 7.750 | 7.440 | 7.750 | 37,448 | +0.13(+1.71%) |
Apr 08, 2019 | 7.530 | 7.650 | 7.380 | 7.620 | 87,989 | -0.03(-0.39%) |
Apr 05, 2019 | 7.560 | 7.710 | 7.470 | 7.650 | 35,200 | -0.10(-1.29%) |
Apr 04, 2019 | 7.720 | 7.880 | 7.510 | 7.750 | 24,765 | +0.10(+1.31%) |
Apr 03, 2019 | 7.720 | 7.980 | 7.440 | 7.650 | 22,984 | +0.00(+0.00%) |
Apr 02, 2019 | 7.600 | 7.750 | 7.450 | 7.650 | 8,397 | +0.14(+1.86%) |
Apr 01, 2019 | 7.350 | 7.650 | 7.350 | 7.510 | 120,423 | +0.24(+3.30%) |
Mar 29, 2019 | 7.380 | 7.400 | 7.195 | 7.270 | 52,700 | +0.12(+1.68%) |
Mar 28, 2019 | 7.590 | 7.590 | 7.110 | 7.150 | 95,691 | -0.35(-4.67%) |
Mar 27, 2019 | 7.220 | 7.500 | 7.210 | 7.500 | 7,113 | +0.07(+0.94%) |
Mar 26, 2019 | 7.600 | 7.740 | 7.300 | 7.430 | 17,676 | -0.16(-2.11%) |
Mar 25, 2019 | 7.300 | 7.590 | 7.300 | 7.590 | 173,564 | +0.38(+5.27%) |
Mar 22, 2019 | 7.340 | 7.490 | 7.050 | 7.210 | 255,400 | -0.32(-4.25%) |
Mar 21, 2019 | 7.450 | 7.540 | 7.320 | 7.530 | 6,065 | -0.05(-0.66%) |
Mar 20, 2019 | 7.710 | 7.710 | 7.280 | 7.580 | 3,429 | -0.17(-2.19%) |
Mar 19, 2019 | 7.490 | 7.800 | 7.490 | 7.750 | 15,880 | +0.18(+2.38%) |
Mar 18, 2019 | 7.430 | 7.800 | 7.290 | 7.570 | 29,603 | +0.24(+3.27%) |
Mar 15, 2019 | 7.090 | 7.490 | 6.780 | 7.330 | 81,700 | +0.30(+4.27%) |
Mar 14, 2019 | 6.990 | 7.540 | 6.110 | 7.030 | 62,333 | +0.28(+4.15%) |
Mar 13, 2019 | 6.530 | 6.860 | 6.260 | 6.750 | 54,809 | +0.19(+2.90%) |
Mar 12, 2019 | 6.740 | 6.740 | 6.500 | 6.560 | 1,953 | -0.19(-2.81%) |
Mar 11, 2019 | 6.550 | 6.820 | 6.550 | 6.750 | 1,622 | +0.32(+4.98%) |
Mar 08, 2019 | 6.330 | 6.430 | 6.200 | 6.430 | 2,000 | +0.00(+0.00%) |
Mar 07, 2019 | 6.790 | 6.790 | 6.280 | 6.430 | 9,971 | -0.36(-5.30%) |
Mar 06, 2019 | 7.300 | 7.300 | 6.594 | 6.790 | 24,555 | -0.56(-7.62%) |
Mar 05, 2019 | 7.600 | 8.100 | 7.250 | 7.350 | 103,648 | -0.15(-2.00%) |
Mar 04, 2019 | 7.020 | 7.505 | 7.000 | 7.500 | 20,990 | +0.52(+7.45%) |