Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.900 | 6.990 | 6.790 | 6.990 | 473,400 | -0.01(-0.14%) |
May 30, 2019 | 7.130 | 7.200 | 6.910 | 7.000 | 234,592 | -0.11(-1.55%) |
May 29, 2019 | 7.090 | 7.210 | 7.040 | 7.110 | 300,679 | -0.13(-1.80%) |
May 28, 2019 | 7.300 | 7.340 | 7.220 | 7.240 | 340,745 | -0.02(-0.28%) |
May 24, 2019 | 7.450 | 7.480 | 7.220 | 7.260 | 331,600 | -0.08(-1.09%) |
May 23, 2019 | 7.300 | 7.350 | 7.155 | 7.340 | 498,450 | -0.10(-1.34%) |
May 22, 2019 | 7.500 | 7.560 | 7.400 | 7.440 | 233,793 | -0.16(-2.11%) |
May 21, 2019 | 7.620 | 7.690 | 7.580 | 7.600 | 217,166 | +0.00(+0.00%) |
May 20, 2019 | 7.560 | 7.710 | 7.520 | 7.600 | 356,400 | -0.01(-0.13%) |
May 17, 2019 | 7.710 | 7.755 | 7.610 | 7.610 | 421,600 | -0.19(-2.44%) |
May 16, 2019 | 7.650 | 7.825 | 7.610 | 7.800 | 516,689 | +0.18(+2.36%) |
May 15, 2019 | 7.390 | 7.655 | 7.350 | 7.620 | 420,262 | +0.10(+1.33%) |
May 14, 2019 | 7.350 | 7.558 | 7.320 | 7.520 | 393,019 | +0.25(+3.44%) |
May 13, 2019 | 7.380 | 7.500 | 7.210 | 7.270 | 496,613 | -0.22(-2.94%) |
May 10, 2019 | 7.550 | 7.600 | 7.470 | 7.490 | 660,800 | -0.06(-0.79%) |
May 09, 2019 | 7.590 | 7.705 | 7.520 | 7.550 | 896,661 | +0.00(+0.00%) |
May 08, 2019 | 7.490 | 7.640 | 7.470 | 7.550 | 557,046 | +0.06(+0.80%) |
May 07, 2019 | 7.490 | 7.620 | 7.350 | 7.490 | 568,158 | -0.09(-1.19%) |
May 06, 2019 | 7.340 | 7.705 | 7.300 | 7.580 | 632,591 | +0.14(+1.88%) |
May 03, 2019 | 7.430 | 7.500 | 7.330 | 7.440 | 832,700 | +0.11(+1.50%) |
May 02, 2019 | 7.330 | 7.440 | 7.330 | 7.330 | 1,067,236 | -0.02(-0.27%) |
May 01, 2019 | 7.330 | 7.500 | 7.240 | 7.350 | 1,803,278 | +0.05(+0.68%) |
Apr 30, 2019 | 7.550 | 7.640 | 7.290 | 7.300 | 719,089 | -0.25(-3.31%) |
Apr 29, 2019 | 7.090 | 7.790 | 7.065 | 7.550 | 1,659,397 | +0.49(+6.94%) |
Apr 26, 2019 | 8.330 | 8.330 | 7.050 | 7.060 | 1,391,200 | -1.46(-17.14%) |
Apr 25, 2019 | 8.560 | 8.640 | 8.480 | 8.520 | 334,235 | -0.05(-0.58%) |
Apr 24, 2019 | 8.850 | 8.870 | 8.545 | 8.570 | 542,524 | -0.33(-3.71%) |
Apr 23, 2019 | 8.950 | 9.070 | 8.900 | 8.900 | 346,343 | -0.06(-0.67%) |
Apr 22, 2019 | 8.880 | 8.995 | 8.790 | 8.960 | 364,115 | +0.17(+1.93%) |
Apr 18, 2019 | 8.840 | 9.040 | 8.790 | 8.790 | 420,300 | -0.12(-1.35%) |
Apr 17, 2019 | 9.130 | 9.210 | 8.910 | 8.910 | 452,119 | -0.17(-1.87%) |
Apr 16, 2019 | 9.060 | 9.145 | 8.850 | 9.080 | 495,248 | +0.07(+0.78%) |
Apr 15, 2019 | 9.040 | 9.090 | 8.960 | 9.010 | 230,316 | -0.08(-0.88%) |
Apr 12, 2019 | 9.320 | 9.330 | 9.080 | 9.090 | 364,700 | -0.05(-0.55%) |
Apr 11, 2019 | 9.230 | 9.250 | 9.060 | 9.140 | 384,919 | -0.11(-1.19%) |
Apr 10, 2019 | 9.150 | 9.280 | 9.090 | 9.250 | 387,411 | +0.18(+1.98%) |
Apr 09, 2019 | 9.190 | 9.240 | 9.040 | 9.070 | 347,429 | -0.18(-1.95%) |
Apr 08, 2019 | 9.500 | 9.523 | 9.230 | 9.250 | 439,355 | -0.27(-2.84%) |
Apr 05, 2019 | 9.430 | 9.570 | 9.330 | 9.520 | 600,800 | +0.16(+1.71%) |
Apr 04, 2019 | 9.270 | 9.380 | 9.130 | 9.360 | 475,056 | +0.09(+0.97%) |
Apr 03, 2019 | 9.400 | 9.480 | 9.230 | 9.270 | 667,631 | -0.07(-0.75%) |
Apr 02, 2019 | 9.340 | 9.400 | 9.290 | 9.340 | 1,212,672 | +0.05(+0.54%) |
Apr 01, 2019 | 9.220 | 9.310 | 9.130 | 9.290 | 838,698 | +0.13(+1.42%) |
Mar 29, 2019 | 9.200 | 9.230 | 9.010 | 9.160 | 601,300 | +0.12(+1.33%) |
Mar 28, 2019 | 8.750 | 9.060 | 8.580 | 9.040 | 568,985 | +0.26(+2.96%) |
Mar 27, 2019 | 8.950 | 9.100 | 8.740 | 8.780 | 543,219 | -0.19(-2.12%) |
Mar 26, 2019 | 8.830 | 9.030 | 8.795 | 8.970 | 490,040 | +0.28(+3.22%) |
Mar 25, 2019 | 8.460 | 8.710 | 8.370 | 8.690 | 332,484 | +0.17(+2.00%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.520 | 8.520 | 685,500 | -0.49(-5.44%) |
Mar 21, 2019 | 9.070 | 9.270 | 9.000 | 9.010 | 542,917 | -0.06(-0.66%) |
Mar 20, 2019 | 8.810 | 9.230 | 8.800 | 9.070 | 1,265,859 | +0.24(+2.72%) |
Mar 19, 2019 | 8.770 | 8.880 | 8.720 | 8.830 | 625,529 | +0.13(+1.49%) |
Mar 18, 2019 | 8.380 | 8.730 | 8.380 | 8.700 | 463,299 | +0.35(+4.19%) |
Mar 15, 2019 | 8.430 | 8.610 | 8.340 | 8.350 | 1,200,900 | -0.08(-0.95%) |
Mar 14, 2019 | 8.580 | 8.680 | 8.430 | 8.430 | 341,700 | -0.15(-1.75%) |
Mar 13, 2019 | 8.350 | 8.670 | 8.300 | 8.580 | 519,929 | +0.31(+3.75%) |
Mar 12, 2019 | 8.190 | 8.310 | 8.170 | 8.270 | 267,980 | +0.12(+1.47%) |
Mar 11, 2019 | 8.100 | 8.280 | 8.050 | 8.150 | 288,371 | +0.14(+1.75%) |
Mar 08, 2019 | 8.000 | 8.130 | 7.940 | 8.010 | 318,000 | -0.15(-1.84%) |
Mar 07, 2019 | 8.340 | 8.400 | 8.150 | 8.160 | 389,215 | -0.14(-1.69%) |
Mar 06, 2019 | 8.500 | 8.570 | 8.300 | 8.300 | 591,810 | -0.25(-2.92%) |
Mar 05, 2019 | 8.800 | 8.810 | 8.530 | 8.550 | 343,916 | -0.23(-2.62%) |
Mar 04, 2019 | 8.900 | 8.995 | 8.765 | 8.780 | 509,665 | -0.11(-1.24%) |