Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.400 | 7.860 | 7.380 | 7.600 | 1,978,000 | +0.05(+0.64%) |
May 30, 2019 | 7.180 | 7.576 | 7.180 | 7.552 | 798,130 | +0.36(+5.03%) |
May 29, 2019 | 7.254 | 7.286 | 7.128 | 7.190 | 364,025 | -0.12(-1.70%) |
May 28, 2019 | 7.486 | 7.600 | 7.054 | 7.314 | 1,538,945 | +0.00(+0.03%) |
May 24, 2019 | 7.372 | 7.382 | 7.160 | 7.312 | 840,500 | +0.02(+0.33%) |
May 23, 2019 | 7.402 | 7.662 | 7.144 | 7.288 | 1,973,965 | -0.42(-5.47%) |
May 22, 2019 | 7.280 | 7.782 | 7.101 | 7.710 | 3,518,220 | +0.53(+7.44%) |
May 21, 2019 | 6.400 | 7.396 | 6.400 | 7.176 | 2,708,270 | +0.95(+15.22%) |
May 20, 2019 | 6.528 | 6.572 | 6.150 | 6.228 | 1,830,065 | -0.33(-4.97%) |
May 17, 2019 | 7.094 | 7.096 | 6.552 | 6.554 | 1,284,000 | -0.70(-9.60%) |
May 16, 2019 | 6.974 | 7.336 | 6.974 | 7.250 | 893,785 | +0.27(+3.93%) |
May 15, 2019 | 6.696 | 7.022 | 6.602 | 6.976 | 1,820,750 | +0.30(+4.43%) |
May 14, 2019 | 6.552 | 6.840 | 6.552 | 6.680 | 839,800 | +0.20(+3.09%) |
May 13, 2019 | 6.700 | 6.774 | 6.448 | 6.480 | 1,637,790 | -0.40(-5.84%) |
May 10, 2019 | 6.738 | 7.076 | 6.738 | 6.882 | 770,000 | +0.14(+2.05%) |
May 09, 2019 | 6.920 | 6.970 | 6.700 | 6.744 | 1,843,540 | -0.29(-4.18%) |
May 08, 2019 | 7.112 | 7.156 | 6.902 | 7.038 | 626,190 | -0.11(-1.51%) |
May 07, 2019 | 7.142 | 7.286 | 7.016 | 7.146 | 1,009,660 | +0.01(+0.17%) |
May 06, 2019 | 7.396 | 7.440 | 6.854 | 7.134 | 1,905,350 | -0.52(-6.77%) |
May 03, 2019 | 7.700 | 7.800 | 7.566 | 7.652 | 686,000 | +0.06(+0.74%) |
May 02, 2019 | 7.432 | 7.642 | 7.416 | 7.596 | 1,081,370 | +0.17(+2.26%) |
May 01, 2019 | 7.490 | 7.634 | 7.415 | 7.428 | 697,645 | +0.02(+0.24%) |
Apr 30, 2019 | 7.364 | 7.506 | 7.338 | 7.410 | 507,350 | +0.01(+0.16%) |
Apr 29, 2019 | 7.478 | 7.604 | 7.332 | 7.398 | 799,890 | -0.08(-1.04%) |
Apr 26, 2019 | 7.464 | 7.594 | 7.386 | 7.476 | 1,198,500 | -0.02(-0.21%) |
Apr 25, 2019 | 7.586 | 7.666 | 7.440 | 7.492 | 692,810 | -0.10(-1.29%) |
Apr 24, 2019 | 7.582 | 7.714 | 7.556 | 7.590 | 1,155,695 | +0.01(+0.16%) |
Apr 23, 2019 | 7.528 | 7.768 | 7.510 | 7.578 | 1,715,370 | +0.05(+0.69%) |
Apr 22, 2019 | 7.440 | 7.598 | 7.440 | 7.526 | 813,640 | +0.07(+0.88%) |
Apr 18, 2019 | 7.562 | 7.660 | 7.300 | 7.460 | 1,144,500 | -0.03(-0.45%) |
Apr 17, 2019 | 7.194 | 7.522 | 7.161 | 7.494 | 3,800,355 | +0.37(+5.16%) |
Apr 16, 2019 | 6.994 | 7.224 | 6.968 | 7.126 | 2,795,830 | +0.18(+2.56%) |
Apr 15, 2019 | 7.002 | 7.232 | 6.776 | 6.948 | 1,243,745 | -0.07(-0.97%) |
Apr 12, 2019 | 6.832 | 7.316 | 6.829 | 7.016 | 2,203,500 | +0.33(+4.87%) |
Apr 11, 2019 | 6.998 | 7.046 | 6.656 | 6.690 | 1,308,280 | -0.34(-4.78%) |
Apr 10, 2019 | 6.988 | 7.128 | 6.512 | 7.026 | 3,247,035 | +0.00(+0.06%) |
Apr 09, 2019 | 7.302 | 7.332 | 6.931 | 7.022 | 949,480 | -0.35(-4.75%) |
Apr 08, 2019 | 7.258 | 7.422 | 7.140 | 7.372 | 1,608,195 | +0.12(+1.71%) |
Apr 05, 2019 | 7.080 | 7.270 | 6.900 | 7.248 | 666,500 | +0.12(+1.74%) |
Apr 04, 2019 | 6.854 | 7.168 | 6.808 | 7.124 | 975,325 | +0.27(+3.91%) |
Apr 03, 2019 | 7.070 | 7.120 | 6.652 | 6.856 | 1,799,015 | -0.12(-1.72%) |
Apr 02, 2019 | 7.104 | 7.400 | 6.938 | 6.976 | 979,990 | -0.13(-1.80%) |
Apr 01, 2019 | 6.720 | 7.236 | 6.720 | 7.104 | 1,852,625 | +0.50(+7.54%) |
Mar 29, 2019 | 6.552 | 6.624 | 6.432 | 6.606 | 560,500 | +0.13(+2.04%) |
Mar 28, 2019 | 6.210 | 6.646 | 6.178 | 6.474 | 1,328,135 | +0.26(+4.25%) |
Mar 27, 2019 | 6.188 | 6.244 | 6.034 | 6.210 | 1,008,695 | -0.02(-0.38%) |
Mar 26, 2019 | 6.386 | 6.392 | 6.088 | 6.234 | 730,395 | -0.11(-1.67%) |
Mar 25, 2019 | 6.258 | 6.404 | 6.150 | 6.340 | 826,405 | +0.05(+0.79%) |
Mar 22, 2019 | 6.486 | 6.522 | 6.146 | 6.290 | 2,096,000 | -0.24(-3.65%) |
Mar 21, 2019 | 7.058 | 7.090 | 6.500 | 6.528 | 1,794,285 | -0.61(-8.57%) |
Mar 20, 2019 | 7.018 | 7.242 | 6.982 | 7.140 | 1,560,550 | +0.09(+1.25%) |
Mar 19, 2019 | 6.730 | 7.120 | 6.730 | 7.052 | 1,190,115 | +0.33(+4.94%) |
Mar 18, 2019 | 6.560 | 6.774 | 6.560 | 6.720 | 1,213,170 | +0.14(+2.16%) |
Mar 15, 2019 | 6.688 | 6.962 | 6.570 | 6.578 | 2,190,000 | -0.15(-2.20%) |
Mar 14, 2019 | 6.730 | 7.120 | 6.662 | 6.726 | 3,366,525 | -0.01(-0.15%) |
Mar 13, 2019 | 6.980 | 6.980 | 6.370 | 6.736 | 4,819,095 | -0.12(-1.69%) |
Mar 12, 2019 | 6.856 | 7.018 | 6.640 | 6.852 | 1,671,520 | -0.00(-0.06%) |
Mar 11, 2019 | 6.600 | 7.037 | 6.580 | 6.856 | 2,381,245 | +0.38(+5.80%) |
Mar 08, 2019 | 6.600 | 6.680 | 6.412 | 6.480 | 1,718,000 | -0.22(-3.31%) |
Mar 07, 2019 | 6.978 | 6.978 | 6.626 | 6.702 | 1,861,685 | -0.32(-4.61%) |
Mar 06, 2019 | 7.320 | 7.430 | 6.898 | 7.026 | 1,840,705 | -0.25(-3.38%) |
Mar 05, 2019 | 7.614 | 7.662 | 7.227 | 7.272 | 720,090 | -0.33(-4.32%) |
Mar 04, 2019 | 7.800 | 7.978 | 7.490 | 7.600 | 2,007,265 | -0.13(-1.73%) |