Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.346 | 6.400 | 6.206 | 6.249 | 852,467 | -0.19(-2.99%) |
May 30, 2019 | 6.336 | 6.500 | 6.336 | 6.442 | 1,132,943 | +0.13(+1.98%) |
May 29, 2019 | 6.220 | 6.336 | 6.182 | 6.317 | 1,542,157 | +0.05(+0.77%) |
May 28, 2019 | 6.365 | 6.394 | 6.211 | 6.268 | 926,593 | -0.05(-0.76%) |
May 24, 2019 | 6.452 | 6.519 | 6.307 | 6.317 | 573,531 | -0.08(-1.21%) |
May 23, 2019 | 6.519 | 6.542 | 6.307 | 6.394 | 967,906 | -0.25(-3.77%) |
May 22, 2019 | 6.683 | 6.770 | 6.616 | 6.645 | 565,276 | -0.12(-1.71%) |
May 21, 2019 | 6.905 | 6.944 | 6.741 | 6.760 | 1,150,638 | -0.04(-0.57%) |
May 20, 2019 | 6.809 | 6.857 | 6.780 | 6.799 | 1,843,226 | -0.11(-1.54%) |
May 17, 2019 | 6.712 | 7.021 | 6.712 | 6.905 | 1,261,540 | -0.09(-1.24%) |
May 16, 2019 | 7.001 | 7.069 | 6.915 | 6.992 | 1,192,913 | -0.06(-0.82%) |
May 15, 2019 | 6.876 | 7.088 | 6.866 | 7.050 | 688,931 | +0.11(+1.53%) |
May 14, 2019 | 6.944 | 7.088 | 6.934 | 6.944 | 990,115 | +0.07(+0.98%) |
May 13, 2019 | 7.050 | 7.098 | 6.751 | 6.876 | 1,705,435 | -0.40(-5.44%) |
May 10, 2019 | 7.300 | 7.421 | 7.180 | 7.271 | 975,656 | -0.07(-0.92%) |
May 09, 2019 | 7.339 | 7.406 | 7.254 | 7.339 | 1,336,635 | -0.14(-1.93%) |
May 08, 2019 | 7.445 | 7.551 | 7.397 | 7.484 | 1,571,430 | -0.04(-0.51%) |
May 07, 2019 | 7.715 | 7.715 | 7.387 | 7.522 | 1,558,638 | -0.20(-2.62%) |
May 06, 2019 | 7.908 | 7.985 | 7.628 | 7.725 | 1,927,499 | -0.39(-4.76%) |
May 03, 2019 | 8.593 | 8.747 | 8.043 | 8.110 | 1,838,701 | -0.53(-6.14%) |
May 02, 2019 | 8.650 | 8.766 | 8.564 | 8.641 | 722,237 | -0.02(-0.22%) |
May 01, 2019 | 8.853 | 8.930 | 8.622 | 8.660 | 822,975 | -0.08(-0.88%) |
Apr 30, 2019 | 8.785 | 8.853 | 8.670 | 8.737 | 921,848 | -0.06(-0.66%) |
Apr 29, 2019 | 8.805 | 8.911 | 8.737 | 8.795 | 771,331 | -0.05(-0.55%) |
Apr 26, 2019 | 8.978 | 9.007 | 8.776 | 8.843 | 1,105,895 | -0.22(-2.45%) |
Apr 25, 2019 | 9.162 | 9.393 | 9.056 | 9.065 | 1,236,760 | -0.10(-1.05%) |
Apr 24, 2019 | 8.776 | 9.248 | 8.776 | 9.162 | 2,176,050 | +0.45(+5.20%) |
Apr 23, 2019 | 8.583 | 8.843 | 8.583 | 8.708 | 802,767 | +0.13(+1.46%) |
Apr 22, 2019 | 8.631 | 8.699 | 8.564 | 8.583 | 471,375 | -0.13(-1.44%) |
Apr 18, 2019 | 8.708 | 8.800 | 8.679 | 8.708 | 660,530 | +0.00(+0.00%) |
Apr 17, 2019 | 8.814 | 8.863 | 8.641 | 8.708 | 710,545 | +0.01(+0.11%) |
Apr 16, 2019 | 8.757 | 8.901 | 8.689 | 8.699 | 561,762 | -0.02(-0.22%) |
Apr 15, 2019 | 8.776 | 8.842 | 8.708 | 8.718 | 789,386 | -0.07(-0.77%) |
Apr 12, 2019 | 8.728 | 8.805 | 8.679 | 8.785 | 519,506 | +0.13(+1.45%) |
Apr 11, 2019 | 8.650 | 8.737 | 8.626 | 8.660 | 489,968 | +0.02(+0.22%) |
Apr 10, 2019 | 8.544 | 8.708 | 8.544 | 8.641 | 500,566 | +0.08(+0.90%) |
Apr 09, 2019 | 8.583 | 8.650 | 8.535 | 8.564 | 509,352 | -0.08(-0.89%) |
Apr 08, 2019 | 8.602 | 8.660 | 8.535 | 8.641 | 380,480 | +0.01(+0.11%) |
Apr 05, 2019 | 8.612 | 8.724 | 8.573 | 8.631 | 530,601 | +0.07(+0.79%) |
Apr 04, 2019 | 8.593 | 8.675 | 8.506 | 8.564 | 634,707 | +0.00(+0.00%) |
Apr 03, 2019 | 8.525 | 8.670 | 8.487 | 8.564 | 750,548 | +0.14(+1.60%) |
Apr 02, 2019 | 8.477 | 8.525 | 8.400 | 8.429 | 858,543 | -0.03(-0.34%) |
Apr 01, 2019 | 8.332 | 8.525 | 8.332 | 8.458 | 693,261 | +0.22(+2.69%) |
Mar 29, 2019 | 8.255 | 8.294 | 8.163 | 8.236 | 632,636 | +0.08(+0.95%) |
Mar 28, 2019 | 8.178 | 8.294 | 8.086 | 8.159 | 470,192 | -0.02(-0.24%) |
Mar 27, 2019 | 8.323 | 8.380 | 8.139 | 8.178 | 534,456 | -0.15(-1.85%) |
Mar 26, 2019 | 8.380 | 8.487 | 8.265 | 8.332 | 594,237 | +0.01(+0.12%) |
Mar 25, 2019 | 8.303 | 8.409 | 8.188 | 8.323 | 798,788 | -0.03(-0.35%) |
Mar 22, 2019 | 8.525 | 8.564 | 8.313 | 8.351 | 1,203,575 | -0.26(-3.02%) |
Mar 21, 2019 | 8.284 | 8.670 | 8.255 | 8.612 | 816,096 | +0.32(+3.84%) |
Mar 20, 2019 | 8.400 | 8.448 | 8.245 | 8.294 | 628,346 | -0.11(-1.26%) |
Mar 19, 2019 | 8.429 | 8.525 | 8.400 | 8.400 | 838,299 | +0.02(+0.23%) |
Mar 18, 2019 | 8.458 | 8.515 | 8.323 | 8.380 | 856,616 | -0.08(-0.91%) |
Mar 15, 2019 | 8.380 | 8.573 | 8.323 | 8.458 | 1,280,931 | +0.16(+1.98%) |
Mar 14, 2019 | 8.294 | 8.429 | 8.255 | 8.294 | 741,341 | +0.01(+0.12%) |
Mar 13, 2019 | 8.448 | 8.525 | 8.255 | 8.284 | 868,299 | -0.14(-1.60%) |
Mar 12, 2019 | 8.390 | 8.670 | 8.308 | 8.419 | 827,595 | +0.09(+1.04%) |
Mar 11, 2019 | 8.226 | 8.351 | 8.188 | 8.332 | 818,786 | +0.16(+2.01%) |
Mar 08, 2019 | 8.188 | 8.284 | 8.121 | 8.168 | 880,568 | -0.12(-1.40%) |
Mar 07, 2019 | 8.313 | 8.380 | 8.159 | 8.284 | 729,975 | -0.06(-0.69%) |
Mar 06, 2019 | 8.515 | 8.525 | 8.294 | 8.342 | 799,294 | -0.19(-2.26%) |
Mar 05, 2019 | 8.718 | 8.718 | 8.515 | 8.535 | 756,211 | -0.17(-1.99%) |
Mar 04, 2019 | 8.631 | 8.785 | 8.554 | 8.708 | 1,370,762 | +0.13(+1.46%) |