Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.600 | 5.640 | 5.550 | 5.610 | 19,100 | -0.04(-0.71%) |
May 30, 2019 | 6.061 | 6.061 | 5.500 | 5.650 | 9,226 | -0.26(-4.40%) |
May 29, 2019 | 6.360 | 6.700 | 5.909 | 5.910 | 69,991 | -0.98(-14.22%) |
May 28, 2019 | 6.820 | 6.890 | 6.800 | 6.890 | 951 | +0.09(+1.32%) |
May 24, 2019 | 6.920 | 7.030 | 6.800 | 6.800 | 3,300 | +0.00(+0.00%) |
May 23, 2019 | 7.000 | 7.000 | 6.780 | 6.800 | 3,641 | -0.22(-3.13%) |
May 22, 2019 | 7.530 | 7.530 | 6.931 | 7.020 | 8,898 | -0.68(-8.83%) |
May 21, 2019 | 7.410 | 7.700 | 7.390 | 7.700 | 13,185 | +0.30(+4.05%) |
May 20, 2019 | 7.630 | 7.630 | 7.400 | 7.400 | 2,043 | -0.39(-5.04%) |
May 17, 2019 | 7.726 | 7.793 | 7.520 | 7.793 | 5,300 | +0.05(+0.69%) |
May 16, 2019 | 7.800 | 7.800 | 7.739 | 7.739 | 1,483 | +0.14(+1.83%) |
May 14, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.01(-0.13%) | |
May 13, 2019 | 7.700 | 7.700 | 7.510 | 7.610 | 1,426 | +0.06(+0.83%) |
May 10, 2019 | 7.655 | 7.850 | 7.548 | 7.548 | 2,700 | -0.11(-1.40%) |
May 08, 2019 | 7.655 | 7.655 | 7.655 | 0 | +0.14(+1.80%) | |
May 07, 2019 | 7.690 | 7.699 | 7.450 | 7.519 | 4,187 | -0.03(-0.40%) |
May 06, 2019 | 7.550 | 7.600 | 7.550 | 7.550 | 6,409 | +0.05(+0.71%) |
May 03, 2019 | 7.497 | 7.497 | 7.497 | 7.497 | 300 | +0.08(+1.04%) |
May 02, 2019 | 7.390 | 7.561 | 7.390 | 7.420 | 651 | -0.07(-0.90%) |
May 01, 2019 | 7.487 | 7.487 | 7.487 | 7.487 | 241 | -0.03(-0.43%) |
Apr 30, 2019 | 7.520 | 7.520 | 7.510 | 7.520 | 982 | -0.08(-1.05%) |
Apr 26, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
Apr 25, 2019 | 7.580 | 7.743 | 7.550 | 7.550 | 1,969 | -0.02(-0.30%) |
Apr 23, 2019 | 7.573 | 7.573 | 7.573 | 0 | +0.16(+2.12%) | |
Apr 22, 2019 | 7.710 | 7.710 | 7.410 | 7.416 | 12,126 | -0.20(-2.56%) |
Apr 18, 2019 | 7.410 | 7.611 | 7.410 | 7.611 | 2,000 | +0.13(+1.79%) |
Apr 17, 2019 | 7.410 | 7.477 | 7.410 | 7.477 | 2,617 | +0.10(+1.35%) |
Apr 16, 2019 | 7.710 | 7.710 | 7.350 | 7.377 | 4,452 | -0.33(-4.28%) |
Apr 15, 2019 | 7.790 | 7.790 | 7.665 | 7.707 | 375 | -0.09(-1.18%) |
Apr 12, 2019 | 7.829 | 7.829 | 7.548 | 7.799 | 2,200 | +0.05(+0.63%) |
Apr 11, 2019 | 7.750 | 7.800 | 7.750 | 7.750 | 28,613 | +0.28(+3.75%) |
Apr 10, 2019 | 7.470 | 7.480 | 7.470 | 7.470 | 2,360 | +0.00(+0.00%) |
Apr 09, 2019 | 7.470 | 7.470 | 7.470 | 7.470 | 1,083 | -0.00(-0.04%) |
Apr 08, 2019 | 7.360 | 7.551 | 7.360 | 7.473 | 6,519 | +0.12(+1.60%) |
Apr 05, 2019 | 7.320 | 7.380 | 7.320 | 7.356 | 5,200 | -0.02(-0.29%) |
Apr 04, 2019 | 7.463 | 7.463 | 7.258 | 7.377 | 6,728 | -0.11(-1.44%) |
Apr 03, 2019 | 7.465 | 7.485 | 7.450 | 7.485 | 1,700 | +0.03(+0.47%) |
Apr 02, 2019 | 7.420 | 7.450 | 7.420 | 7.450 | 1,428 | +0.05(+0.68%) |
Apr 01, 2019 | 7.460 | 7.526 | 7.400 | 7.400 | 4,648 | -0.05(-0.67%) |
Mar 29, 2019 | 7.500 | 7.503 | 7.433 | 7.450 | 8,400 | +0.01(+0.18%) |
Mar 28, 2019 | 7.540 | 7.540 | 7.420 | 7.437 | 5,711 | -0.18(-2.38%) |
Mar 27, 2019 | 7.450 | 7.740 | 7.400 | 7.618 | 2,338 | +0.10(+1.37%) |
Mar 26, 2019 | 7.640 | 7.640 | 7.460 | 7.515 | 2,470 | -0.12(-1.64%) |
Mar 25, 2019 | 7.490 | 7.700 | 7.490 | 7.640 | 2,206 | +0.24(+3.24%) |
Mar 22, 2019 | 7.810 | 7.810 | 7.400 | 7.400 | 7,700 | -0.48(-6.14%) |
Mar 21, 2019 | 7.760 | 7.950 | 7.760 | 7.884 | 1,733 | +0.06(+0.82%) |
Mar 20, 2019 | 7.930 | 7.930 | 7.750 | 7.820 | 5,647 | -0.06(-0.77%) |
Mar 19, 2019 | 8.040 | 8.041 | 7.810 | 7.881 | 2,880 | -0.17(-2.08%) |
Mar 18, 2019 | 8.090 | 8.090 | 8.048 | 8.048 | 933 | +0.05(+0.60%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.970 | 8.000 | 3,700 | -0.08(-1.03%) |
Mar 14, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 140 | -0.10(-1.18%) |
Mar 13, 2019 | 8.320 | 8.320 | 8.126 | 8.180 | 2,265 | -0.07(-0.85%) |
Mar 12, 2019 | 8.220 | 8.410 | 8.211 | 8.250 | 7,992 | +0.03(+0.36%) |
Mar 11, 2019 | 8.100 | 8.250 | 8.090 | 8.220 | 8,768 | +0.17(+2.11%) |
Mar 08, 2019 | 8.417 | 8.417 | 8.010 | 8.050 | 5,900 | -0.11(-1.35%) |
Mar 07, 2019 | 8.310 | 8.310 | 8.160 | 8.160 | 1,807 | -0.03(-0.40%) |
Mar 06, 2019 | 8.470 | 8.470 | 8.141 | 8.193 | 1,468 | -0.36(-4.18%) |
Mar 05, 2019 | 8.320 | 8.550 | 8.252 | 8.550 | 4,196 | +0.30(+3.64%) |
Mar 04, 2019 | 8.270 | 8.394 | 8.250 | 8.250 | 2,654 | -0.20(-2.37%) |