Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.380 | 5.900 | 5.330 | 5.880 | 41,900 | +0.59(+11.15%) |
May 30, 2019 | 5.200 | 5.390 | 5.120 | 5.290 | 46,382 | +0.11(+2.12%) |
May 29, 2019 | 5.420 | 5.470 | 5.120 | 5.180 | 81,210 | -0.24(-4.43%) |
May 28, 2019 | 5.810 | 5.810 | 5.300 | 5.420 | 32,364 | -0.39(-6.71%) |
May 24, 2019 | 5.810 | 5.830 | 5.610 | 5.810 | 44,600 | -0.02(-0.34%) |
May 23, 2019 | 5.950 | 5.950 | 5.670 | 5.830 | 43,459 | -0.19(-3.16%) |
May 22, 2019 | 6.250 | 6.250 | 5.950 | 6.020 | 52,554 | -0.18(-2.90%) |
May 21, 2019 | 6.660 | 6.750 | 6.130 | 6.200 | 69,508 | -0.43(-6.49%) |
May 20, 2019 | 6.870 | 6.990 | 6.520 | 6.630 | 34,291 | -0.36(-5.15%) |
May 17, 2019 | 7.020 | 7.110 | 6.780 | 6.990 | 10,300 | -0.11(-1.55%) |
May 16, 2019 | 7.140 | 7.140 | 6.923 | 7.100 | 12,583 | +0.03(+0.42%) |
May 15, 2019 | 7.150 | 7.180 | 6.850 | 7.070 | 12,425 | -0.05(-0.70%) |
May 14, 2019 | 7.000 | 7.400 | 6.600 | 7.120 | 48,887 | +0.20(+2.89%) |
May 13, 2019 | 7.040 | 7.040 | 6.700 | 6.920 | 20,523 | -0.26(-3.62%) |
May 10, 2019 | 6.763 | 7.250 | 6.763 | 7.180 | 18,000 | +0.26(+3.76%) |
May 09, 2019 | 7.090 | 7.120 | 6.900 | 6.920 | 11,356 | +0.01(+0.14%) |
May 08, 2019 | 7.020 | 7.200 | 6.500 | 6.910 | 56,137 | -0.41(-5.60%) |
May 07, 2019 | 7.200 | 7.350 | 7.200 | 7.320 | 7,922 | +0.09(+1.24%) |
May 06, 2019 | 7.350 | 7.500 | 7.220 | 7.230 | 28,769 | -0.27(-3.60%) |
May 03, 2019 | 7.400 | 7.630 | 7.350 | 7.500 | 65,100 | +0.10(+1.35%) |
May 02, 2019 | 7.270 | 7.400 | 7.200 | 7.400 | 7,251 | +0.07(+0.95%) |
May 01, 2019 | 7.300 | 7.390 | 7.200 | 7.330 | 11,385 | +0.07(+0.96%) |
Apr 30, 2019 | 7.260 | 7.350 | 7.055 | 7.260 | 42,803 | -0.09(-1.22%) |
Apr 29, 2019 | 7.350 | 7.430 | 7.300 | 7.350 | 22,161 | +0.00(+0.00%) |
Apr 26, 2019 | 7.100 | 7.350 | 7.070 | 7.350 | 21,400 | +0.35(+5.00%) |
Apr 25, 2019 | 7.050 | 7.190 | 7.000 | 7.000 | 8,719 | +0.01(+0.14%) |
Apr 24, 2019 | 7.020 | 7.170 | 6.940 | 6.990 | 68,491 | -0.03(-0.43%) |
Apr 23, 2019 | 6.790 | 7.020 | 6.750 | 7.020 | 18,735 | +0.28(+4.15%) |
Apr 22, 2019 | 6.540 | 6.740 | 6.500 | 6.740 | 17,895 | +0.19(+2.90%) |
Apr 18, 2019 | 6.510 | 6.610 | 6.500 | 6.550 | 11,400 | -0.02(-0.30%) |
Apr 17, 2019 | 6.750 | 6.890 | 6.570 | 6.570 | 18,531 | -0.26(-3.81%) |
Apr 16, 2019 | 6.950 | 6.990 | 6.786 | 6.830 | 8,061 | +0.18(+2.71%) |
Apr 15, 2019 | 6.710 | 6.850 | 6.650 | 6.650 | 16,558 | -0.27(-3.94%) |
Apr 12, 2019 | 6.760 | 6.930 | 6.740 | 6.923 | 13,200 | +0.16(+2.41%) |
Apr 11, 2019 | 6.970 | 6.970 | 6.630 | 6.760 | 26,574 | -0.14(-2.03%) |
Apr 10, 2019 | 6.770 | 7.000 | 6.770 | 6.900 | 24,637 | +0.06(+0.88%) |
Apr 09, 2019 | 6.620 | 6.850 | 6.620 | 6.840 | 15,672 | +0.18(+2.70%) |
Apr 08, 2019 | 7.010 | 7.073 | 6.610 | 6.660 | 85,372 | -0.15(-2.20%) |
Apr 05, 2019 | 6.700 | 6.975 | 6.700 | 6.810 | 31,100 | +0.12(+1.79%) |
Apr 04, 2019 | 6.120 | 6.700 | 6.110 | 6.690 | 50,528 | +0.65(+10.76%) |
Apr 03, 2019 | 6.570 | 6.570 | 6.040 | 6.040 | 46,803 | -0.47(-7.22%) |
Apr 02, 2019 | 6.480 | 6.650 | 6.440 | 6.510 | 20,873 | +0.04(+0.62%) |
Apr 01, 2019 | 6.480 | 6.640 | 6.440 | 6.470 | 32,850 | -0.04(-0.61%) |
Mar 29, 2019 | 6.460 | 6.715 | 6.440 | 6.510 | 27,200 | +0.08(+1.24%) |
Mar 28, 2019 | 6.530 | 6.790 | 6.420 | 6.430 | 30,374 | -0.09(-1.38%) |
Mar 27, 2019 | 6.400 | 6.750 | 6.400 | 6.520 | 25,551 | +0.10(+1.56%) |
Mar 26, 2019 | 6.640 | 6.900 | 6.405 | 6.420 | 29,067 | -0.24(-3.60%) |
Mar 25, 2019 | 7.350 | 7.370 | 6.605 | 6.660 | 76,036 | -0.69(-9.39%) |
Mar 22, 2019 | 7.510 | 7.590 | 7.350 | 7.350 | 16,700 | -0.31(-4.05%) |
Mar 21, 2019 | 7.720 | 7.790 | 7.580 | 7.660 | 42,714 | -0.05(-0.65%) |
Mar 20, 2019 | 7.480 | 7.780 | 7.420 | 7.710 | 30,651 | +0.15(+1.98%) |
Mar 19, 2019 | 7.470 | 7.900 | 7.365 | 7.560 | 34,507 | +0.15(+2.02%) |
Mar 18, 2019 | 7.550 | 7.740 | 7.380 | 7.410 | 49,103 | -0.24(-3.14%) |
Mar 15, 2019 | 7.850 | 7.961 | 7.520 | 7.650 | 59,300 | -0.17(-2.17%) |
Mar 14, 2019 | 7.850 | 8.066 | 7.665 | 7.820 | 38,913 | -0.02(-0.26%) |
Mar 13, 2019 | 7.900 | 7.940 | 7.646 | 7.840 | 33,968 | -0.06(-0.76%) |
Mar 12, 2019 | 8.030 | 8.050 | 7.780 | 7.900 | 25,666 | -0.13(-1.62%) |
Mar 11, 2019 | 7.880 | 8.230 | 7.880 | 8.030 | 59,238 | +0.15(+1.90%) |
Mar 08, 2019 | 7.490 | 7.880 | 7.461 | 7.880 | 54,700 | +0.34(+4.51%) |
Mar 07, 2019 | 7.850 | 7.931 | 7.400 | 7.540 | 84,939 | -0.37(-4.68%) |
Mar 06, 2019 | 8.020 | 8.120 | 7.840 | 7.910 | 76,624 | -0.11(-1.37%) |
Mar 05, 2019 | 7.970 | 8.210 | 7.780 | 8.020 | 153,969 | +0.07(+0.88%) |
Mar 04, 2019 | 8.150 | 8.150 | 7.500 | 7.950 | 181,507 | -0.07(-0.87%) |