Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.090 | 6.440 | 6.000 | 6.190 | 59,300 | +0.02(+0.32%) |
May 30, 2019 | 6.100 | 6.180 | 5.850 | 6.170 | 85,181 | +0.13(+2.15%) |
May 29, 2019 | 6.800 | 6.840 | 5.800 | 6.040 | 266,923 | -0.89(-12.84%) |
May 28, 2019 | 7.140 | 7.250 | 6.870 | 6.930 | 112,839 | -0.20(-2.81%) |
May 24, 2019 | 7.050 | 7.140 | 6.950 | 7.130 | 79,500 | +0.14(+2.00%) |
May 23, 2019 | 7.270 | 7.400 | 6.900 | 6.990 | 189,960 | -0.25(-3.45%) |
May 22, 2019 | 7.210 | 7.300 | 7.080 | 7.240 | 95,625 | +0.09(+1.26%) |
May 21, 2019 | 7.060 | 7.250 | 6.987 | 7.150 | 165,643 | +0.19(+2.73%) |
May 20, 2019 | 7.170 | 7.350 | 6.840 | 6.960 | 263,511 | -0.03(-0.43%) |
May 17, 2019 | 7.000 | 7.100 | 6.750 | 6.990 | 148,000 | -0.05(-0.71%) |
May 16, 2019 | 6.830 | 7.120 | 6.720 | 7.040 | 325,894 | +0.29(+4.30%) |
May 15, 2019 | 6.650 | 6.800 | 6.570 | 6.750 | 70,017 | +0.10(+1.50%) |
May 14, 2019 | 6.670 | 6.745 | 6.570 | 6.650 | 67,792 | +0.02(+0.30%) |
May 13, 2019 | 6.790 | 6.790 | 6.550 | 6.630 | 102,430 | -0.10(-1.49%) |
May 10, 2019 | 6.810 | 6.890 | 6.720 | 6.730 | 85,500 | -0.08(-1.17%) |
May 09, 2019 | 6.910 | 6.990 | 6.630 | 6.810 | 170,380 | +0.15(+2.25%) |
May 08, 2019 | 6.640 | 6.780 | 6.630 | 6.660 | 92,800 | -0.07(-1.04%) |
May 07, 2019 | 6.820 | 6.950 | 6.560 | 6.730 | 108,023 | -0.10(-1.46%) |
May 06, 2019 | 6.770 | 7.080 | 6.670 | 6.830 | 104,952 | +0.00(+0.00%) |
May 03, 2019 | 6.630 | 6.905 | 6.550 | 6.830 | 100,600 | +0.21(+3.17%) |
May 02, 2019 | 6.660 | 6.750 | 6.500 | 6.620 | 72,576 | -0.08(-1.19%) |
May 01, 2019 | 6.870 | 6.990 | 6.560 | 6.700 | 80,303 | -0.06(-0.89%) |
Apr 30, 2019 | 6.650 | 6.850 | 6.560 | 6.760 | 89,485 | +0.01(+0.15%) |
Apr 29, 2019 | 6.790 | 6.990 | 6.660 | 6.750 | 75,850 | -0.04(-0.59%) |
Apr 26, 2019 | 6.960 | 7.120 | 6.701 | 6.790 | 73,300 | -0.26(-3.69%) |
Apr 25, 2019 | 7.110 | 7.210 | 6.850 | 7.050 | 133,149 | -0.15(-2.08%) |
Apr 24, 2019 | 7.420 | 7.585 | 6.500 | 7.200 | 412,572 | -0.23(-3.10%) |
Apr 23, 2019 | 7.890 | 7.890 | 7.000 | 7.430 | 283,787 | -0.37(-4.74%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.660 | 7.800 | 111,918 | -0.11(-1.39%) |
Apr 18, 2019 | 7.980 | 7.980 | 7.628 | 7.910 | 129,100 | -0.06(-0.75%) |
Apr 17, 2019 | 7.710 | 7.980 | 7.470 | 7.970 | 131,681 | +0.37(+4.87%) |
Apr 16, 2019 | 7.840 | 8.000 | 7.380 | 7.600 | 302,742 | -0.20(-2.56%) |
Apr 15, 2019 | 7.500 | 7.800 | 7.380 | 7.800 | 169,523 | +0.30(+4.00%) |
Apr 12, 2019 | 7.460 | 7.570 | 7.130 | 7.500 | 99,300 | +0.05(+0.67%) |
Apr 11, 2019 | 7.330 | 7.500 | 7.320 | 7.450 | 202,775 | +0.13(+1.78%) |
Apr 10, 2019 | 7.010 | 7.320 | 6.900 | 7.320 | 183,922 | +0.30(+4.27%) |
Apr 09, 2019 | 6.940 | 7.150 | 6.834 | 7.020 | 167,565 | +0.12(+1.74%) |
Apr 08, 2019 | 6.470 | 6.934 | 6.458 | 6.900 | 150,780 | +0.52(+8.15%) |
Apr 05, 2019 | 6.590 | 6.590 | 6.300 | 6.380 | 106,600 | -0.12(-1.85%) |
Apr 04, 2019 | 6.940 | 6.940 | 6.470 | 6.500 | 140,184 | -0.37(-5.39%) |
Apr 03, 2019 | 7.000 | 7.016 | 6.750 | 6.870 | 80,528 | -0.09(-1.29%) |
Apr 02, 2019 | 7.000 | 7.000 | 6.610 | 6.960 | 58,508 | +0.04(+0.58%) |
Apr 01, 2019 | 7.190 | 7.320 | 6.700 | 6.920 | 227,729 | -0.18(-2.54%) |
Mar 29, 2019 | 6.980 | 7.140 | 6.740 | 7.100 | 311,400 | +0.30(+4.41%) |
Mar 28, 2019 | 6.690 | 7.000 | 6.520 | 6.800 | 784,551 | +0.28(+4.29%) |
Mar 27, 2019 | 6.370 | 6.550 | 6.110 | 6.520 | 154,975 | +0.22(+3.49%) |
Mar 26, 2019 | 6.070 | 6.385 | 6.050 | 6.300 | 181,288 | +0.05(+0.80%) |
Mar 25, 2019 | 6.620 | 6.640 | 6.199 | 6.250 | 128,573 | -0.29(-4.43%) |
Mar 22, 2019 | 6.050 | 6.650 | 6.050 | 6.540 | 129,300 | +0.47(+7.74%) |
Mar 21, 2019 | 6.030 | 6.330 | 5.970 | 6.070 | 95,782 | -0.13(-2.10%) |
Mar 20, 2019 | 6.400 | 7.100 | 5.820 | 6.200 | 475,611 | +0.20(+3.33%) |
Mar 19, 2019 | 5.480 | 6.040 | 5.390 | 6.000 | 224,223 | +0.66(+12.36%) |
Mar 18, 2019 | 5.500 | 5.630 | 5.206 | 5.340 | 174,550 | -0.07(-1.29%) |
Mar 15, 2019 | 6.010 | 6.020 | 5.410 | 5.410 | 354,800 | -0.52(-8.77%) |
Mar 14, 2019 | 5.970 | 6.040 | 5.825 | 5.930 | 129,073 | +0.13(+2.24%) |
Mar 13, 2019 | 6.750 | 6.750 | 5.790 | 5.800 | 372,202 | -0.80(-12.12%) |
Mar 12, 2019 | 6.220 | 6.750 | 6.220 | 6.600 | 353,934 | +0.40(+6.45%) |
Mar 11, 2019 | 6.000 | 6.440 | 6.000 | 6.200 | 401,515 | +0.25(+4.20%) |
Mar 08, 2019 | 5.610 | 6.015 | 5.520 | 5.950 | 403,200 | +0.41(+7.40%) |
Mar 07, 2019 | 5.440 | 5.670 | 5.440 | 5.540 | 61,832 | -0.06(-1.07%) |
Mar 06, 2019 | 5.410 | 5.700 | 5.410 | 5.600 | 87,098 | +0.06(+1.04%) |
Mar 05, 2019 | 5.650 | 5.700 | 5.454 | 5.542 | 129,659 | -0.06(-1.03%) |
Mar 04, 2019 | 5.150 | 5.640 | 5.010 | 5.600 | 288,994 | +0.45(+8.74%) |