Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.050 | 6.330 | 5.930 | 6.010 | 76,900 | -0.17(-2.75%) |
May 30, 2019 | 6.340 | 6.400 | 6.110 | 6.180 | 51,430 | -0.14(-2.22%) |
May 29, 2019 | 6.360 | 6.460 | 6.250 | 6.320 | 65,932 | -0.07(-1.10%) |
May 28, 2019 | 6.500 | 6.630 | 6.329 | 6.390 | 109,927 | -0.03(-0.47%) |
May 24, 2019 | 6.650 | 6.950 | 6.360 | 6.420 | 96,700 | -0.06(-0.93%) |
May 23, 2019 | 6.620 | 6.958 | 6.370 | 6.480 | 127,788 | -0.22(-3.28%) |
May 22, 2019 | 6.820 | 7.039 | 6.650 | 6.700 | 45,377 | -0.12(-1.76%) |
May 21, 2019 | 6.910 | 7.170 | 6.770 | 6.820 | 47,193 | -0.03(-0.44%) |
May 20, 2019 | 6.890 | 7.020 | 6.680 | 6.850 | 40,505 | -0.03(-0.44%) |
May 17, 2019 | 6.920 | 6.960 | 6.810 | 6.880 | 23,400 | -0.07(-1.01%) |
May 16, 2019 | 7.010 | 7.190 | 6.870 | 6.950 | 40,066 | +0.03(+0.43%) |
May 15, 2019 | 6.640 | 7.000 | 6.640 | 6.920 | 75,198 | +0.26(+3.90%) |
May 14, 2019 | 6.640 | 6.960 | 6.580 | 6.660 | 84,080 | +0.12(+1.83%) |
May 13, 2019 | 6.980 | 7.069 | 6.450 | 6.540 | 81,096 | -0.46(-6.57%) |
May 10, 2019 | 7.150 | 7.260 | 6.980 | 7.000 | 32,300 | -0.31(-4.24%) |
May 09, 2019 | 7.040 | 7.360 | 6.917 | 7.310 | 69,388 | +0.21(+2.96%) |
May 08, 2019 | 7.170 | 7.372 | 7.050 | 7.100 | 97,080 | -0.01(-0.14%) |
May 07, 2019 | 7.790 | 7.790 | 7.070 | 7.110 | 157,475 | -0.41(-5.45%) |
May 06, 2019 | 7.660 | 8.100 | 7.490 | 7.520 | 124,651 | -0.27(-3.47%) |
May 03, 2019 | 7.760 | 7.934 | 7.681 | 7.790 | 86,500 | +0.09(+1.17%) |
May 02, 2019 | 7.800 | 7.980 | 7.588 | 7.700 | 30,736 | -0.07(-0.90%) |
May 01, 2019 | 7.740 | 7.800 | 7.600 | 7.770 | 60,755 | +0.00(+0.00%) |
Apr 30, 2019 | 7.810 | 7.910 | 7.649 | 7.770 | 68,218 | -0.04(-0.51%) |
Apr 29, 2019 | 8.410 | 8.505 | 7.715 | 7.810 | 183,327 | -0.53(-6.35%) |
Apr 26, 2019 | 8.220 | 8.430 | 8.055 | 8.340 | 70,700 | +0.07(+0.85%) |
Apr 25, 2019 | 8.180 | 8.365 | 8.120 | 8.270 | 46,521 | +0.06(+0.73%) |
Apr 24, 2019 | 8.270 | 8.422 | 8.100 | 8.210 | 58,943 | -0.06(-0.73%) |
Apr 23, 2019 | 8.150 | 8.510 | 8.050 | 8.270 | 81,202 | +0.20(+2.48%) |
Apr 22, 2019 | 8.000 | 8.300 | 7.882 | 8.070 | 56,476 | +0.07(+0.88%) |
Apr 18, 2019 | 7.940 | 8.270 | 7.600 | 8.000 | 165,300 | +0.01(+0.13%) |
Apr 17, 2019 | 8.260 | 8.310 | 7.910 | 7.990 | 122,968 | -0.17(-2.08%) |
Apr 16, 2019 | 8.230 | 8.280 | 7.950 | 8.160 | 61,115 | +0.05(+0.62%) |
Apr 15, 2019 | 8.380 | 8.400 | 7.950 | 8.110 | 117,262 | -0.31(-3.68%) |
Apr 12, 2019 | 8.520 | 8.550 | 8.350 | 8.420 | 69,300 | -0.11(-1.29%) |
Apr 11, 2019 | 8.500 | 8.690 | 8.380 | 8.530 | 64,492 | +0.05(+0.59%) |
Apr 10, 2019 | 8.430 | 8.650 | 8.350 | 8.480 | 72,724 | -0.09(-1.05%) |
Apr 09, 2019 | 8.850 | 9.026 | 8.420 | 8.570 | 126,287 | -0.11(-1.27%) |
Apr 08, 2019 | 8.580 | 9.000 | 8.500 | 8.680 | 75,922 | +0.01(+0.12%) |
Apr 05, 2019 | 8.580 | 8.740 | 8.430 | 8.670 | 149,500 | +0.04(+0.46%) |
Apr 04, 2019 | 8.720 | 8.930 | 8.510 | 8.630 | 74,667 | -0.03(-0.35%) |
Apr 03, 2019 | 8.610 | 9.370 | 8.610 | 8.660 | 173,119 | +0.03(+0.35%) |
Apr 02, 2019 | 8.520 | 8.820 | 8.420 | 8.630 | 125,364 | +0.24(+2.86%) |
Apr 01, 2019 | 8.370 | 8.960 | 8.291 | 8.390 | 211,240 | +0.22(+2.69%) |
Mar 29, 2019 | 8.140 | 8.680 | 8.140 | 8.170 | 90,600 | +0.07(+0.86%) |
Mar 28, 2019 | 8.160 | 8.320 | 8.070 | 8.100 | 56,657 | -0.07(-0.86%) |
Mar 27, 2019 | 8.399 | 8.510 | 8.114 | 8.170 | 153,494 | -0.20(-2.39%) |
Mar 26, 2019 | 8.440 | 8.620 | 8.210 | 8.370 | 62,264 | -0.04(-0.48%) |
Mar 25, 2019 | 8.460 | 8.820 | 8.390 | 8.410 | 87,588 | -0.09(-1.06%) |
Mar 22, 2019 | 9.030 | 9.030 | 8.421 | 8.500 | 123,700 | -0.57(-6.28%) |
Mar 21, 2019 | 8.610 | 9.370 | 8.610 | 9.070 | 131,362 | +0.35(+4.01%) |
Mar 20, 2019 | 8.810 | 8.990 | 8.350 | 8.720 | 177,088 | -0.16(-1.80%) |
Mar 19, 2019 | 8.870 | 8.900 | 8.590 | 8.880 | 92,111 | +0.16(+1.83%) |
Mar 18, 2019 | 8.590 | 8.950 | 8.580 | 8.720 | 159,050 | +0.26(+3.07%) |
Mar 15, 2019 | 8.130 | 8.500 | 8.130 | 8.460 | 83,200 | +0.31(+3.80%) |
Mar 14, 2019 | 8.400 | 8.640 | 7.910 | 8.150 | 191,300 | -0.29(-3.44%) |
Mar 13, 2019 | 8.440 | 8.460 | 7.550 | 8.440 | 391,472 | +0.28(+3.43%) |
Mar 12, 2019 | 8.970 | 8.970 | 7.750 | 8.160 | 319,214 | +0.37(+4.75%) |
Mar 11, 2019 | 7.530 | 7.840 | 7.400 | 7.790 | 48,112 | +0.23(+3.04%) |
Mar 08, 2019 | 7.550 | 7.846 | 7.450 | 7.560 | 49,600 | -0.11(-1.43%) |
Mar 07, 2019 | 7.700 | 8.000 | 7.410 | 7.670 | 167,409 | -0.06(-0.78%) |
Mar 06, 2019 | 8.130 | 8.400 | 7.620 | 7.730 | 277,770 | -0.41(-5.04%) |
Mar 05, 2019 | 8.340 | 8.600 | 8.140 | 8.140 | 100,493 | -0.36(-4.24%) |
Mar 04, 2019 | 8.510 | 8.610 | 7.990 | 8.500 | 157,546 | +0.09(+1.07%) |