Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.375 | 5.403 | 4.787 | 4.908 | 5,046,962 | -0.59(-10.70%) |
May 30, 2019 | 5.878 | 5.925 | 5.291 | 5.496 | 2,987,671 | -0.36(-6.21%) |
May 29, 2019 | 5.972 | 6.018 | 5.421 | 5.860 | 3,668,885 | -0.21(-3.38%) |
May 28, 2019 | 5.916 | 6.205 | 5.916 | 6.065 | 1,882,972 | +0.19(+3.17%) |
May 24, 2019 | 5.841 | 5.972 | 5.738 | 5.878 | 2,158,987 | +0.05(+0.80%) |
May 23, 2019 | 6.168 | 6.205 | 5.757 | 5.832 | 3,016,711 | -0.38(-6.16%) |
May 22, 2019 | 6.867 | 6.905 | 6.177 | 6.214 | 3,186,437 | -0.72(-10.36%) |
May 21, 2019 | 6.802 | 6.961 | 6.588 | 6.933 | 1,701,954 | +0.17(+2.48%) |
May 20, 2019 | 6.671 | 6.825 | 6.550 | 6.765 | 1,778,791 | +0.09(+1.40%) |
May 17, 2019 | 6.690 | 6.979 | 6.653 | 6.671 | 1,913,455 | -0.11(-1.65%) |
May 16, 2019 | 6.877 | 7.035 | 6.755 | 6.783 | 1,413,632 | -0.05(-0.68%) |
May 15, 2019 | 6.895 | 6.998 | 6.616 | 6.830 | 1,720,541 | -0.11(-1.61%) |
May 14, 2019 | 6.970 | 6.993 | 6.718 | 6.942 | 1,701,517 | +0.02(+0.27%) |
May 13, 2019 | 7.353 | 7.418 | 6.867 | 6.923 | 2,058,721 | -0.59(-7.83%) |
May 10, 2019 | 7.362 | 7.549 | 7.236 | 7.511 | 1,346,192 | +0.09(+1.26%) |
May 09, 2019 | 7.241 | 7.460 | 7.101 | 7.418 | 1,068,369 | +0.08(+1.15%) |
May 08, 2019 | 7.297 | 7.390 | 7.194 | 7.334 | 1,057,780 | +0.02(+0.26%) |
May 07, 2019 | 7.502 | 7.605 | 7.241 | 7.315 | 2,612,830 | -0.28(-3.69%) |
May 06, 2019 | 7.614 | 7.731 | 7.353 | 7.595 | 1,634,282 | -0.16(-2.05%) |
May 03, 2019 | 7.558 | 7.829 | 7.558 | 7.754 | 1,899,201 | +0.22(+2.97%) |
May 02, 2019 | 7.269 | 7.549 | 7.241 | 7.530 | 1,427,065 | +0.26(+3.59%) |
May 01, 2019 | 7.586 | 7.605 | 7.213 | 7.269 | 1,993,611 | -0.34(-4.42%) |
Apr 30, 2019 | 7.633 | 7.717 | 7.539 | 7.605 | 1,356,035 | -0.05(-0.61%) |
Apr 29, 2019 | 7.399 | 7.745 | 7.399 | 7.651 | 1,663,436 | +0.30(+4.06%) |
Apr 26, 2019 | 7.418 | 7.427 | 7.161 | 7.353 | 2,056,531 | -0.09(-1.25%) |
Apr 25, 2019 | 7.381 | 7.735 | 7.353 | 7.446 | 2,406,181 | +0.07(+0.89%) |
Apr 24, 2019 | 7.213 | 7.399 | 7.082 | 7.381 | 1,905,546 | +0.14(+1.93%) |
Apr 23, 2019 | 7.073 | 7.250 | 6.924 | 7.241 | 2,519,709 | +0.13(+1.84%) |
Apr 22, 2019 | 7.679 | 7.717 | 6.905 | 7.110 | 4,696,296 | -0.57(-7.41%) |
Apr 18, 2019 | 7.670 | 7.861 | 7.661 | 7.679 | 1,553,463 | -0.02(-0.24%) |
Apr 17, 2019 | 7.633 | 7.847 | 7.586 | 7.698 | 1,438,069 | +0.10(+1.35%) |
Apr 16, 2019 | 7.362 | 7.726 | 7.362 | 7.595 | 3,353,592 | +0.37(+5.17%) |
Apr 15, 2019 | 6.933 | 7.269 | 6.895 | 7.222 | 2,651,440 | +0.28(+4.03%) |
Apr 12, 2019 | 7.147 | 7.157 | 6.863 | 6.942 | 1,793,851 | -0.14(-1.98%) |
Apr 11, 2019 | 7.250 | 7.343 | 7.054 | 7.082 | 1,550,886 | -0.15(-2.06%) |
Apr 10, 2019 | 7.334 | 7.371 | 6.998 | 7.231 | 2,523,540 | -0.11(-1.52%) |
Apr 09, 2019 | 7.558 | 7.586 | 7.269 | 7.343 | 1,522,736 | -0.21(-2.84%) |
Apr 08, 2019 | 7.194 | 7.679 | 7.194 | 7.558 | 2,506,535 | +0.32(+4.38%) |
Apr 05, 2019 | 7.427 | 7.539 | 7.203 | 7.241 | 1,559,251 | -0.15(-2.02%) |
Apr 04, 2019 | 7.129 | 7.399 | 7.129 | 7.390 | 1,661,741 | +0.26(+3.66%) |
Apr 03, 2019 | 7.427 | 7.465 | 7.040 | 7.129 | 2,587,537 | -0.25(-3.41%) |
Apr 02, 2019 | 7.577 | 7.586 | 7.315 | 7.381 | 2,415,943 | -0.17(-2.23%) |
Apr 01, 2019 | 7.371 | 7.670 | 7.325 | 7.549 | 3,029,593 | +0.23(+3.19%) |
Mar 29, 2019 | 7.474 | 7.521 | 7.287 | 7.315 | 2,100,793 | -0.13(-1.75%) |
Mar 28, 2019 | 7.558 | 7.717 | 7.418 | 7.446 | 1,876,664 | -0.07(-0.99%) |
Mar 27, 2019 | 7.502 | 7.689 | 7.455 | 7.521 | 2,432,151 | +0.02(+0.25%) |
Mar 26, 2019 | 7.241 | 7.670 | 7.241 | 7.502 | 2,882,609 | +0.32(+4.42%) |
Mar 25, 2019 | 7.297 | 7.353 | 7.110 | 7.185 | 2,624,691 | -0.13(-1.79%) |
Mar 22, 2019 | 7.390 | 7.455 | 7.213 | 7.315 | 2,837,389 | -0.11(-1.51%) |
Mar 21, 2019 | 7.511 | 7.530 | 7.208 | 7.427 | 3,260,486 | +0.07(+1.02%) |
Mar 20, 2019 | 7.530 | 7.530 | 7.110 | 7.353 | 4,840,137 | -0.18(-2.35%) |
Mar 19, 2019 | 7.642 | 7.698 | 7.465 | 7.530 | 3,410,812 | -0.06(-0.74%) |
Mar 18, 2019 | 8.024 | 8.043 | 7.502 | 7.586 | 6,194,619 | -0.47(-5.79%) |
Mar 15, 2019 | 8.062 | 8.226 | 7.979 | 8.052 | 5,857,252 | +0.05(+0.69%) |
Mar 14, 2019 | 8.116 | 8.455 | 7.870 | 7.998 | 17,244,002 | -2.69(-25.15%) |
Mar 13, 2019 | 10.93 | 11.03 | 10.56 | 10.68 | 4,168,293 | -0.28(-2.58%) |
Mar 12, 2019 | 10.84 | 11.13 | 10.70 | 10.97 | 1,661,754 | +0.13(+1.18%) |
Mar 11, 2019 | 10.79 | 11.11 | 10.63 | 10.84 | 2,407,771 | +0.09(+0.85%) |
Mar 08, 2019 | 11.04 | 11.24 | 10.47 | 10.75 | 2,384,979 | -0.43(-3.84%) |
Mar 07, 2019 | 11.06 | 11.39 | 10.89 | 11.18 | 1,551,720 | +0.13(+1.16%) |
Mar 06, 2019 | 11.35 | 11.77 | 11.04 | 11.05 | 2,433,579 | +0.19(+1.77%) |
Mar 05, 2019 | 10.91 | 10.99 | 10.53 | 10.86 | 1,760,285 | -0.03(-0.25%) |
Mar 04, 2019 | 12.14 | 12.15 | 10.84 | 10.89 | 2,468,605 | -1.16(-9.64%) |