Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.100 | 6.200 | 5.700 | 5.800 | 5,800 | -0.29(-4.73%) |
May 30, 2019 | 6.200 | 6.240 | 5.899 | 6.088 | 2,361 | +0.02(+0.40%) |
May 29, 2019 | 6.200 | 6.294 | 5.500 | 6.064 | 8,602 | +0.00(+0.07%) |
May 28, 2019 | 6.300 | 6.308 | 6.010 | 6.060 | 11,614 | -0.34(-5.31%) |
May 24, 2019 | 6.600 | 6.700 | 6.300 | 6.400 | 3,820 | +0.02(+0.27%) |
May 23, 2019 | 7.245 | 7.300 | 6.350 | 6.383 | 17,630 | -0.52(-7.49%) |
May 22, 2019 | 6.400 | 7.200 | 6.300 | 6.900 | 39,939 | +0.50(+7.81%) |
May 21, 2019 | 6.500 | 6.800 | 6.237 | 6.400 | 27,657 | +0.05(+0.77%) |
May 20, 2019 | 6.438 | 6.700 | 6.351 | 6.351 | 6,239 | -0.09(-1.37%) |
May 17, 2019 | 6.730 | 6.730 | 6.300 | 6.439 | 3,650 | -0.16(-2.41%) |
May 16, 2019 | 6.798 | 6.798 | 6.330 | 6.598 | 1,449 | -0.20(-2.97%) |
May 15, 2019 | 6.700 | 7.000 | 6.500 | 6.800 | 6,867 | +0.10(+1.49%) |
May 14, 2019 | 6.900 | 6.900 | 6.500 | 6.700 | 15,191 | -0.20(-2.90%) |
May 13, 2019 | 7.000 | 7.000 | 6.412 | 6.900 | 14,602 | +0.20(+2.99%) |
May 10, 2019 | 6.800 | 7.000 | 6.300 | 6.700 | 13,970 | -0.14(-2.12%) |
May 09, 2019 | 7.300 | 7.494 | 6.800 | 6.845 | 21,279 | -0.26(-3.61%) |
May 08, 2019 | 7.000 | 7.299 | 6.500 | 7.101 | 49,183 | -0.10(-1.38%) |
May 07, 2019 | 7.806 | 8.438 | 7.200 | 7.200 | 153,341 | -0.70(-8.88%) |
May 06, 2019 | 7.500 | 8.000 | 7.487 | 7.902 | 30,170 | +0.30(+3.97%) |
May 03, 2019 | 7.410 | 7.600 | 7.410 | 7.600 | 10,660 | +0.10(+1.32%) |
May 02, 2019 | 8.050 | 8.050 | 7.280 | 7.501 | 17,183 | -0.70(-8.51%) |
May 01, 2019 | 8.400 | 8.400 | 8.001 | 8.199 | 6,628 | -0.10(-1.22%) |
Apr 30, 2019 | 8.400 | 8.500 | 8.200 | 8.300 | 4,205 | -0.10(-1.19%) |
Apr 29, 2019 | 8.300 | 8.800 | 8.200 | 8.400 | 9,749 | +0.25(+3.12%) |
Apr 26, 2019 | 8.300 | 8.400 | 8.000 | 8.146 | 10,490 | -0.05(-0.66%) |
Apr 25, 2019 | 8.200 | 8.800 | 8.100 | 8.200 | 9,707 | -0.65(-7.34%) |
Apr 24, 2019 | 9.265 | 9.300 | 8.737 | 8.850 | 14,665 | -0.25(-2.75%) |
Apr 23, 2019 | 9.300 | 9.500 | 9.011 | 9.100 | 14,876 | +0.00(+0.00%) |
Apr 22, 2019 | 9.759 | 9.759 | 8.876 | 9.100 | 13,265 | -0.50(-5.21%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.500 | 9.600 | 18,600 | -0.20(-2.04%) |
Apr 17, 2019 | 10.20 | 10.30 | 9.700 | 9.800 | 9,816 | -0.40(-3.92%) |
Apr 16, 2019 | 10.30 | 10.40 | 10.00 | 10.20 | 15,696 | -0.10(-0.97%) |
Apr 15, 2019 | 10.20 | 10.40 | 9.900 | 10.30 | 32,023 | +0.19(+1.91%) |
Apr 12, 2019 | 10.30 | 10.35 | 9.801 | 10.11 | 8,690 | -0.19(-1.87%) |
Apr 11, 2019 | 10.40 | 10.50 | 10.20 | 10.30 | 3,067 | +0.00(+0.00%) |
Apr 10, 2019 | 10.60 | 10.60 | 10.20 | 10.30 | 3,280 | -0.20(-1.90%) |
Apr 09, 2019 | 10.50 | 10.60 | 10.40 | 10.50 | 2,202 | -0.10(-0.94%) |
Apr 08, 2019 | 10.30 | 10.60 | 10.30 | 10.60 | 10,245 | +0.20(+1.92%) |
Apr 05, 2019 | 10.40 | 10.50 | 10.20 | 10.40 | 7,500 | -0.10(-0.95%) |
Apr 04, 2019 | 10.40 | 10.50 | 10.20 | 10.50 | 5,952 | +0.10(+0.96%) |
Apr 03, 2019 | 10.50 | 10.70 | 10.10 | 10.40 | 14,574 | -0.10(-0.95%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.40 | 10.50 | 19,403 | -0.30(-2.78%) |
Apr 01, 2019 | 11.10 | 11.10 | 10.70 | 10.80 | 7,204 | -0.20(-1.82%) |
Mar 29, 2019 | 11.00 | 11.10 | 10.80 | 11.00 | 6,870 | +0.10(+0.92%) |
Mar 28, 2019 | 11.20 | 11.60 | 10.70 | 10.90 | 9,190 | -0.40(-3.54%) |
Mar 27, 2019 | 10.80 | 11.60 | 10.80 | 11.30 | 22,585 | +0.60(+5.61%) |
Mar 26, 2019 | 10.70 | 10.90 | 10.30 | 10.70 | 6,264 | +0.10(+0.94%) |
Mar 25, 2019 | 10.50 | 10.70 | 10.30 | 10.60 | 9,342 | -0.10(-0.93%) |
Mar 22, 2019 | 10.90 | 10.90 | 10.60 | 10.70 | 7,670 | -0.20(-1.83%) |
Mar 21, 2019 | 11.10 | 11.26 | 10.60 | 10.90 | 3,397 | -0.30(-2.68%) |
Mar 20, 2019 | 11.10 | 11.20 | 10.70 | 11.20 | 15,232 | +0.70(+6.67%) |
Mar 19, 2019 | 10.90 | 10.90 | 10.50 | 10.50 | 10,182 | -0.10(-0.94%) |
Mar 18, 2019 | 10.70 | 11.10 | 10.60 | 10.60 | 8,519 | +0.00(+0.00%) |
Mar 15, 2019 | 11.30 | 11.30 | 10.50 | 10.60 | 10,080 | -0.60(-5.36%) |
Mar 14, 2019 | 11.50 | 11.65 | 11.10 | 11.20 | 4,819 | -0.50(-4.27%) |
Mar 13, 2019 | 11.10 | 11.70 | 11.00 | 11.70 | 4,500 | +0.50(+4.46%) |
Mar 12, 2019 | 11.40 | 11.40 | 11.00 | 11.20 | 8,893 | -0.10(-0.88%) |
Mar 11, 2019 | 11.80 | 11.90 | 11.00 | 11.30 | 17,579 | -0.40(-3.42%) |
Mar 08, 2019 | 10.50 | 12.00 | 10.50 | 11.70 | 73,120 | +0.90(+8.33%) |
Mar 07, 2019 | 10.60 | 10.80 | 10.30 | 10.80 | 575 | +0.20(+1.89%) |
Mar 06, 2019 | 10.70 | 10.80 | 10.30 | 10.60 | 2,103 | +0.10(+0.95%) |
Mar 05, 2019 | 10.90 | 10.90 | 10.30 | 10.50 | 2,731 | -0.50(-4.55%) |
Mar 04, 2019 | 10.60 | 11.00 | 10.30 | 11.00 | 4,627 | +0.50(+4.76%) |