Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.190 | 6.410 | 5.920 | 6.090 | 348,600 | -0.10(-1.62%) |
May 30, 2019 | 6.420 | 6.771 | 6.170 | 6.190 | 250,980 | -0.27(-4.18%) |
May 29, 2019 | 6.210 | 6.580 | 6.210 | 6.460 | 244,163 | +0.19(+3.03%) |
May 28, 2019 | 6.240 | 6.629 | 6.140 | 6.270 | 213,537 | +0.06(+0.97%) |
May 24, 2019 | 6.000 | 6.270 | 5.920 | 6.210 | 361,300 | +0.26(+4.37%) |
May 23, 2019 | 6.110 | 6.270 | 5.890 | 5.950 | 207,486 | -0.24(-3.88%) |
May 22, 2019 | 6.280 | 6.555 | 6.140 | 6.190 | 300,827 | -0.19(-2.98%) |
May 21, 2019 | 6.450 | 6.690 | 6.300 | 6.380 | 295,035 | -0.08(-1.24%) |
May 20, 2019 | 6.900 | 7.000 | 6.440 | 6.460 | 317,535 | +0.00(+0.00%) |
May 17, 2019 | 6.910 | 7.100 | 6.380 | 6.460 | 410,500 | -0.48(-6.92%) |
May 16, 2019 | 6.590 | 7.231 | 6.560 | 6.940 | 328,230 | +0.46(+7.10%) |
May 15, 2019 | 6.260 | 6.680 | 6.260 | 6.480 | 236,131 | +0.11(+1.73%) |
May 14, 2019 | 6.100 | 6.560 | 6.100 | 6.370 | 208,990 | +0.31(+5.12%) |
May 13, 2019 | 6.856 | 6.856 | 5.819 | 6.060 | 344,771 | -0.59(-8.87%) |
May 10, 2019 | 6.440 | 6.750 | 6.300 | 6.650 | 460,900 | +0.35(+5.56%) |
May 09, 2019 | 6.720 | 7.080 | 6.260 | 6.300 | 626,081 | -0.50(-7.35%) |
May 08, 2019 | 6.800 | 7.100 | 6.770 | 6.800 | 217,920 | -0.06(-0.87%) |
May 07, 2019 | 6.950 | 7.195 | 6.801 | 6.860 | 227,863 | -0.09(-1.29%) |
May 06, 2019 | 7.070 | 7.430 | 6.930 | 6.950 | 286,784 | -0.36(-4.92%) |
May 03, 2019 | 7.580 | 7.948 | 7.220 | 7.310 | 678,300 | -0.22(-2.92%) |
May 02, 2019 | 8.450 | 8.800 | 7.530 | 7.530 | 392,365 | -1.00(-11.72%) |
May 01, 2019 | 8.210 | 8.970 | 8.070 | 8.530 | 320,330 | +0.27(+3.27%) |
Apr 30, 2019 | 8.590 | 9.175 | 8.260 | 8.260 | 205,899 | -0.58(-6.56%) |
Apr 29, 2019 | 11.01 | 11.26 | 8.800 | 8.840 | 495,469 | -2.43(-21.56%) |
Apr 26, 2019 | 12.63 | 12.63 | 11.15 | 11.27 | 564,300 | -1.43(-11.26%) |
Apr 25, 2019 | 11.82 | 12.95 | 11.15 | 12.70 | 490,987 | +0.66(+5.48%) |
Apr 24, 2019 | 13.15 | 13.15 | 11.95 | 12.04 | 998,847 | -1.33(-9.95%) |
Apr 23, 2019 | 13.39 | 14.04 | 11.45 | 13.37 | 621,021 | -0.02(-0.15%) |
Apr 22, 2019 | 13.46 | 13.70 | 12.80 | 13.39 | 963,491 | +0.25(+1.90%) |
Apr 18, 2019 | 12.40 | 13.41 | 12.30 | 13.14 | 725,600 | +1.04(+8.60%) |
Apr 17, 2019 | 11.00 | 13.69 | 11.00 | 12.10 | 989,539 | +1.18(+10.81%) |
Apr 16, 2019 | 10.38 | 11.25 | 10.35 | 10.92 | 453,723 | +0.79(+7.80%) |
Apr 15, 2019 | 9.980 | 10.51 | 9.370 | 10.13 | 154,600 | +0.17(+1.71%) |
Apr 12, 2019 | 9.960 | 10.15 | 9.740 | 9.960 | 135,300 | +0.09(+0.91%) |
Apr 11, 2019 | 9.550 | 10.28 | 9.550 | 9.870 | 236,154 | +0.30(+3.13%) |
Apr 10, 2019 | 9.230 | 9.600 | 9.000 | 9.570 | 252,292 | +0.39(+4.25%) |
Apr 09, 2019 | 8.500 | 9.500 | 8.500 | 9.180 | 283,854 | +0.75(+8.90%) |
Apr 08, 2019 | 7.900 | 8.750 | 7.879 | 8.430 | 245,402 | +0.59(+7.53%) |
Apr 05, 2019 | 8.020 | 8.240 | 7.820 | 7.840 | 123,000 | -0.06(-0.76%) |
Apr 04, 2019 | 7.980 | 8.190 | 7.840 | 7.900 | 118,497 | -0.06(-0.75%) |
Apr 03, 2019 | 8.070 | 8.443 | 7.900 | 7.960 | 188,210 | -0.01(-0.13%) |
Apr 02, 2019 | 7.850 | 8.140 | 7.800 | 7.970 | 164,272 | +0.22(+2.84%) |
Apr 01, 2019 | 7.000 | 8.300 | 6.980 | 7.750 | 509,786 | +0.82(+11.83%) |
Mar 29, 2019 | 6.990 | 6.990 | 6.860 | 6.930 | 157,900 | +0.04(+0.58%) |
Mar 28, 2019 | 6.750 | 7.020 | 6.750 | 6.890 | 202,474 | +0.11(+1.62%) |
Mar 27, 2019 | 6.930 | 7.000 | 6.710 | 6.780 | 183,921 | -0.08(-1.17%) |
Mar 26, 2019 | 6.720 | 7.000 | 6.600 | 6.860 | 214,700 | +0.09(+1.33%) |
Mar 25, 2019 | 6.980 | 6.990 | 6.570 | 6.770 | 200,637 | -0.20(-2.87%) |
Mar 22, 2019 | 6.890 | 7.000 | 6.860 | 6.970 | 180,000 | +0.01(+0.14%) |
Mar 21, 2019 | 6.700 | 7.000 | 6.700 | 6.960 | 209,874 | +0.19(+2.81%) |
Mar 20, 2019 | 6.850 | 6.990 | 6.680 | 6.770 | 196,769 | -0.10(-1.46%) |
Mar 19, 2019 | 6.950 | 7.000 | 6.800 | 6.870 | 133,839 | +0.02(+0.29%) |
Mar 18, 2019 | 6.850 | 7.000 | 6.800 | 6.850 | 51,415 | +0.02(+0.29%) |
Mar 15, 2019 | 7.090 | 7.100 | 6.800 | 6.830 | 89,900 | -0.19(-2.71%) |
Mar 14, 2019 | 6.750 | 7.090 | 6.734 | 7.020 | 112,551 | +0.31(+4.62%) |
Mar 13, 2019 | 6.670 | 6.940 | 6.560 | 6.710 | 74,656 | +0.08(+1.21%) |
Mar 12, 2019 | 6.800 | 7.000 | 6.140 | 6.630 | 109,980 | -0.16(-2.36%) |
Mar 11, 2019 | 6.170 | 6.790 | 6.160 | 6.790 | 115,806 | +0.65(+10.59%) |
Mar 08, 2019 | 6.100 | 6.170 | 6.000 | 6.140 | 100,900 | -0.07(-1.13%) |
Mar 07, 2019 | 6.090 | 6.240 | 5.730 | 6.210 | 64,158 | +0.08(+1.31%) |
Mar 06, 2019 | 6.080 | 6.350 | 6.020 | 6.130 | 70,787 | -0.02(-0.33%) |
Mar 05, 2019 | 6.230 | 6.419 | 6.010 | 6.150 | 98,089 | +0.00(+0.00%) |
Mar 04, 2019 | 6.350 | 6.450 | 6.000 | 6.150 | 61,270 | -0.16(-2.54%) |