Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.600 | 6.853 | 6.430 | 6.467 | 4,080 | -0.13(-2.02%) |
May 30, 2019 | 6.603 | 7.194 | 6.600 | 6.600 | 6,688 | -0.08(-1.15%) |
May 29, 2019 | 6.621 | 7.000 | 6.547 | 6.677 | 8,140 | -0.07(-1.08%) |
May 28, 2019 | 7.200 | 7.280 | 6.502 | 6.750 | 20,905 | -0.55(-7.52%) |
May 24, 2019 | 7.300 | 7.800 | 7.050 | 7.299 | 7,170 | +0.05(+0.68%) |
May 23, 2019 | 7.800 | 7.800 | 6.920 | 7.250 | 23,908 | -0.54(-6.92%) |
May 22, 2019 | 7.610 | 7.991 | 7.400 | 7.789 | 16,218 | +0.09(+1.16%) |
May 21, 2019 | 7.600 | 8.100 | 7.000 | 7.700 | 28,906 | +0.10(+1.32%) |
May 20, 2019 | 8.000 | 8.800 | 7.600 | 7.600 | 107,161 | -0.35(-4.40%) |
May 17, 2019 | 6.501 | 8.500 | 6.501 | 7.950 | 101,170 | +1.15(+16.91%) |
May 16, 2019 | 6.700 | 6.922 | 6.529 | 6.800 | 5,560 | +0.00(+0.00%) |
May 15, 2019 | 6.500 | 6.900 | 6.500 | 6.800 | 8,002 | +0.00(+0.00%) |
May 14, 2019 | 6.600 | 7.000 | 6.600 | 6.800 | 10,996 | +0.10(+1.51%) |
May 13, 2019 | 6.800 | 6.900 | 6.551 | 6.699 | 6,384 | -0.15(-2.20%) |
May 10, 2019 | 6.845 | 7.200 | 6.701 | 6.850 | 3,200 | -0.12(-1.72%) |
May 09, 2019 | 7.100 | 7.200 | 6.520 | 6.970 | 9,031 | -0.13(-1.83%) |
May 08, 2019 | 6.900 | 7.100 | 6.300 | 7.100 | 6,509 | +0.20(+2.93%) |
May 07, 2019 | 7.030 | 7.030 | 6.810 | 6.898 | 14,043 | -0.05(-0.75%) |
May 06, 2019 | 6.546 | 7.100 | 6.500 | 6.950 | 47,251 | +0.44(+6.78%) |
May 03, 2019 | 6.314 | 6.800 | 6.300 | 6.509 | 11,170 | +0.11(+1.69%) |
May 02, 2019 | 6.500 | 6.700 | 6.300 | 6.401 | 10,023 | +0.07(+1.12%) |
May 01, 2019 | 6.658 | 6.680 | 6.320 | 6.330 | 13,284 | -0.29(-4.38%) |
Apr 30, 2019 | 6.878 | 6.930 | 6.500 | 6.620 | 9,271 | -0.38(-5.43%) |
Apr 29, 2019 | 7.000 | 7.200 | 6.602 | 7.000 | 20,507 | +0.47(+7.15%) |
Apr 26, 2019 | 6.900 | 6.900 | 6.318 | 6.533 | 19,310 | -0.07(-1.02%) |
Apr 25, 2019 | 6.500 | 6.600 | 6.400 | 6.600 | 12,160 | +0.04(+0.59%) |
Apr 24, 2019 | 6.635 | 6.741 | 6.400 | 6.561 | 16,409 | -0.18(-2.66%) |
Apr 23, 2019 | 6.800 | 6.947 | 6.500 | 6.740 | 28,188 | -0.07(-1.06%) |
Apr 22, 2019 | 7.100 | 7.300 | 6.800 | 6.812 | 18,483 | -0.29(-4.06%) |
Apr 18, 2019 | 7.403 | 7.450 | 7.000 | 7.100 | 33,560 | -0.20(-2.74%) |
Apr 17, 2019 | 7.100 | 7.300 | 7.000 | 7.300 | 26,924 | +0.10(+1.39%) |
Apr 16, 2019 | 6.900 | 7.200 | 6.700 | 7.200 | 35,345 | +0.50(+7.46%) |
Apr 15, 2019 | 6.800 | 7.400 | 6.700 | 6.700 | 90,917 | +0.08(+1.16%) |
Apr 12, 2019 | 6.000 | 7.400 | 5.500 | 6.623 | 363,440 | -6.38(-49.05%) |
Apr 11, 2019 | 13.60 | 13.80 | 13.00 | 13.00 | 30,157 | -0.70(-5.11%) |
Apr 10, 2019 | 14.90 | 15.30 | 12.90 | 13.70 | 54,399 | -1.00(-6.80%) |
Apr 09, 2019 | 14.80 | 15.80 | 14.60 | 14.70 | 32,614 | +0.00(+0.00%) |
Apr 08, 2019 | 14.00 | 15.00 | 14.00 | 14.70 | 26,381 | +0.80(+5.76%) |
Apr 05, 2019 | 15.30 | 15.40 | 13.60 | 13.90 | 46,170 | -1.00(-6.71%) |
Apr 04, 2019 | 14.90 | 15.80 | 14.90 | 14.90 | 28,892 | +0.10(+0.68%) |
Apr 03, 2019 | 16.40 | 16.90 | 14.60 | 14.80 | 97,981 | -2.20(-12.94%) |
Apr 02, 2019 | 15.10 | 17.30 | 14.60 | 17.00 | 127,730 | +2.40(+16.44%) |
Apr 01, 2019 | 14.00 | 15.20 | 13.60 | 14.60 | 51,945 | +0.90(+6.57%) |
Mar 29, 2019 | 13.60 | 14.20 | 12.90 | 13.70 | 19,880 | +0.10(+0.74%) |
Mar 28, 2019 | 13.50 | 13.70 | 13.00 | 13.60 | 17,747 | +0.30(+2.26%) |
Mar 27, 2019 | 14.20 | 14.20 | 12.60 | 13.30 | 33,564 | -0.20(-1.48%) |
Mar 26, 2019 | 14.10 | 14.50 | 13.40 | 13.50 | 17,010 | -0.60(-4.26%) |
Mar 25, 2019 | 14.70 | 14.70 | 13.80 | 14.10 | 24,449 | -0.60(-4.08%) |
Mar 22, 2019 | 14.60 | 14.80 | 13.50 | 14.70 | 44,410 | -0.10(-0.68%) |
Mar 21, 2019 | 15.40 | 15.60 | 14.10 | 14.80 | 48,335 | -0.45(-2.94%) |
Mar 20, 2019 | 16.10 | 16.50 | 14.80 | 15.25 | 52,749 | -0.25(-1.63%) |
Mar 19, 2019 | 14.90 | 16.00 | 14.70 | 15.50 | 45,225 | +0.60(+4.03%) |
Mar 18, 2019 | 14.10 | 16.70 | 13.80 | 14.90 | 184,298 | +0.90(+6.43%) |
Mar 15, 2019 | 14.20 | 14.50 | 13.50 | 14.00 | 37,110 | +0.40(+2.94%) |
Mar 14, 2019 | 13.50 | 14.00 | 12.20 | 13.60 | 45,347 | +0.00(+0.00%) |
Mar 13, 2019 | 13.10 | 13.90 | 12.60 | 13.60 | 18,888 | +0.70(+5.43%) |
Mar 12, 2019 | 13.10 | 13.46 | 12.30 | 12.90 | 39,704 | -0.30(-2.27%) |
Mar 11, 2019 | 13.60 | 15.00 | 12.70 | 13.20 | 82,675 | -0.40(-2.94%) |
Mar 08, 2019 | 12.70 | 14.10 | 12.51 | 13.60 | 45,110 | +0.50(+3.82%) |
Mar 07, 2019 | 12.80 | 13.40 | 12.10 | 13.10 | 44,378 | -0.20(-1.50%) |
Mar 06, 2019 | 13.70 | 14.50 | 12.10 | 13.30 | 89,708 | -0.50(-3.62%) |
Mar 05, 2019 | 13.10 | 14.00 | 13.00 | 13.80 | 79,164 | +0.90(+6.98%) |
Mar 04, 2019 | 11.00 | 16.80 | 10.80 | 12.90 | 205,710 | +2.20(+20.56%) |