Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.361 | 6.416 | 6.221 | 6.264 | 850,390 | -0.19(-2.99%) |
May 30, 2019 | 6.351 | 6.516 | 6.351 | 6.458 | 1,130,182 | +0.13(+1.98%) |
May 29, 2019 | 6.235 | 6.351 | 6.197 | 6.332 | 1,538,399 | +0.05(+0.77%) |
May 28, 2019 | 6.380 | 6.409 | 6.226 | 6.284 | 924,335 | -0.05(-0.76%) |
May 24, 2019 | 6.467 | 6.535 | 6.322 | 6.332 | 572,133 | -0.08(-1.21%) |
May 23, 2019 | 6.535 | 6.558 | 6.322 | 6.409 | 965,547 | -0.25(-3.77%) |
May 22, 2019 | 6.699 | 6.786 | 6.632 | 6.661 | 563,898 | -0.12(-1.71%) |
May 21, 2019 | 6.922 | 6.960 | 6.757 | 6.777 | 1,147,835 | -0.04(-0.57%) |
May 20, 2019 | 6.825 | 6.873 | 6.796 | 6.815 | 1,838,735 | -0.11(-1.54%) |
May 17, 2019 | 6.728 | 7.038 | 6.728 | 6.922 | 1,258,466 | -0.09(-1.24%) |
May 16, 2019 | 7.018 | 7.086 | 6.931 | 7.009 | 1,190,007 | -0.06(-0.82%) |
May 15, 2019 | 6.893 | 7.105 | 6.883 | 7.067 | 687,252 | +0.11(+1.53%) |
May 14, 2019 | 6.960 | 7.105 | 6.951 | 6.960 | 987,702 | +0.07(+0.98%) |
May 13, 2019 | 7.067 | 7.115 | 6.767 | 6.893 | 1,701,280 | -0.40(-5.44%) |
May 10, 2019 | 7.318 | 7.439 | 7.197 | 7.289 | 973,279 | -0.07(-0.92%) |
May 09, 2019 | 7.357 | 7.425 | 7.272 | 7.357 | 1,333,378 | -0.15(-1.93%) |
May 08, 2019 | 7.463 | 7.570 | 7.415 | 7.502 | 1,567,602 | -0.04(-0.51%) |
May 07, 2019 | 7.734 | 7.734 | 7.405 | 7.541 | 1,554,840 | -0.20(-2.62%) |
May 06, 2019 | 7.927 | 8.005 | 7.647 | 7.744 | 1,922,802 | -0.39(-4.76%) |
May 03, 2019 | 8.614 | 8.768 | 8.063 | 8.130 | 1,834,220 | -0.53(-6.14%) |
May 02, 2019 | 8.672 | 8.788 | 8.585 | 8.662 | 720,477 | -0.02(-0.22%) |
May 01, 2019 | 8.875 | 8.952 | 8.643 | 8.681 | 820,970 | -0.08(-0.88%) |
Apr 30, 2019 | 8.807 | 8.875 | 8.691 | 8.759 | 919,602 | -0.06(-0.66%) |
Apr 29, 2019 | 8.826 | 8.933 | 8.759 | 8.817 | 769,452 | -0.05(-0.55%) |
Apr 26, 2019 | 9.000 | 9.029 | 8.797 | 8.865 | 1,103,201 | -0.22(-2.45%) |
Apr 25, 2019 | 9.184 | 9.416 | 9.078 | 9.087 | 1,233,747 | -0.10(-1.05%) |
Apr 24, 2019 | 8.797 | 9.271 | 8.797 | 9.184 | 2,170,748 | +0.45(+5.20%) |
Apr 23, 2019 | 8.604 | 8.865 | 8.604 | 8.730 | 800,811 | +0.13(+1.46%) |
Apr 22, 2019 | 8.652 | 8.720 | 8.585 | 8.604 | 470,226 | -0.13(-1.44%) |
Apr 18, 2019 | 8.730 | 8.821 | 8.701 | 8.730 | 658,920 | +0.00(+0.00%) |
Apr 17, 2019 | 8.836 | 8.884 | 8.662 | 8.730 | 708,813 | +0.01(+0.11%) |
Apr 16, 2019 | 8.778 | 8.923 | 8.710 | 8.720 | 560,394 | -0.02(-0.22%) |
Apr 15, 2019 | 8.797 | 8.863 | 8.730 | 8.739 | 787,463 | -0.07(-0.77%) |
Apr 12, 2019 | 8.749 | 8.826 | 8.701 | 8.807 | 518,240 | +0.13(+1.45%) |
Apr 11, 2019 | 8.672 | 8.759 | 8.647 | 8.681 | 488,774 | +0.02(+0.22%) |
Apr 10, 2019 | 8.565 | 8.730 | 8.565 | 8.662 | 499,347 | +0.08(+0.90%) |
Apr 09, 2019 | 8.604 | 8.672 | 8.556 | 8.585 | 508,111 | -0.08(-0.89%) |
Apr 08, 2019 | 8.623 | 8.681 | 8.556 | 8.662 | 379,552 | +0.01(+0.11%) |
Apr 05, 2019 | 8.633 | 8.745 | 8.594 | 8.652 | 529,309 | +0.07(+0.79%) |
Apr 04, 2019 | 8.614 | 8.696 | 8.527 | 8.585 | 633,161 | +0.00(+0.00%) |
Apr 03, 2019 | 8.546 | 8.691 | 8.507 | 8.585 | 748,719 | +0.14(+1.60%) |
Apr 02, 2019 | 8.498 | 8.546 | 8.420 | 8.449 | 856,451 | -0.03(-0.34%) |
Apr 01, 2019 | 8.353 | 8.546 | 8.353 | 8.478 | 691,572 | +0.22(+2.69%) |
Mar 29, 2019 | 8.275 | 8.314 | 8.183 | 8.256 | 631,095 | +0.08(+0.95%) |
Mar 28, 2019 | 8.198 | 8.314 | 8.106 | 8.179 | 469,047 | -0.02(-0.24%) |
Mar 27, 2019 | 8.343 | 8.401 | 8.159 | 8.198 | 533,153 | -0.15(-1.85%) |
Mar 26, 2019 | 8.401 | 8.507 | 8.285 | 8.353 | 592,789 | +0.01(+0.12%) |
Mar 25, 2019 | 8.324 | 8.430 | 8.208 | 8.343 | 796,842 | -0.03(-0.35%) |
Mar 22, 2019 | 8.546 | 8.585 | 8.333 | 8.372 | 1,200,643 | -0.26(-3.02%) |
Mar 21, 2019 | 8.304 | 8.691 | 8.275 | 8.633 | 814,107 | +0.32(+3.84%) |
Mar 20, 2019 | 8.420 | 8.469 | 8.266 | 8.314 | 626,815 | -0.11(-1.26%) |
Mar 19, 2019 | 8.449 | 8.546 | 8.420 | 8.420 | 836,256 | +0.02(+0.23%) |
Mar 18, 2019 | 8.478 | 8.536 | 8.343 | 8.401 | 854,529 | -0.08(-0.91%) |
Mar 15, 2019 | 8.401 | 8.594 | 8.343 | 8.478 | 1,277,810 | +0.16(+1.98%) |
Mar 14, 2019 | 8.314 | 8.449 | 8.275 | 8.314 | 739,534 | +0.01(+0.12%) |
Mar 13, 2019 | 8.469 | 8.546 | 8.275 | 8.304 | 866,184 | -0.14(-1.60%) |
Mar 12, 2019 | 8.411 | 8.691 | 8.328 | 8.440 | 825,579 | +0.09(+1.04%) |
Mar 11, 2019 | 8.246 | 8.372 | 8.208 | 8.353 | 816,791 | +0.16(+2.01%) |
Mar 08, 2019 | 8.208 | 8.304 | 8.141 | 8.188 | 878,423 | -0.12(-1.40%) |
Mar 07, 2019 | 8.333 | 8.401 | 8.179 | 8.304 | 728,196 | -0.06(-0.69%) |
Mar 06, 2019 | 8.536 | 8.546 | 8.314 | 8.362 | 797,347 | -0.19(-2.26%) |
Mar 05, 2019 | 8.739 | 8.739 | 8.536 | 8.556 | 754,369 | -0.17(-1.99%) |
Mar 04, 2019 | 8.652 | 8.807 | 8.575 | 8.730 | 1,367,422 | +0.13(+1.46%) |