Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.291 | 5.643 | 5.132 | 5.441 | 24,949 | +0.03(+0.49%) |
May 30, 2019 | 5.308 | 5.643 | 5.308 | 5.414 | 31,572 | -0.17(-3.00%) |
May 29, 2019 | 5.485 | 5.616 | 5.352 | 5.582 | 15,673 | -0.01(-0.16%) |
May 28, 2019 | 5.679 | 5.998 | 5.546 | 5.591 | 26,429 | +0.12(+2.26%) |
May 24, 2019 | 5.326 | 5.863 | 5.326 | 5.467 | 2,948 | +0.18(+3.33%) |
May 23, 2019 | 5.811 | 5.887 | 5.291 | 5.291 | 79,889 | -0.71(-11.89%) |
May 22, 2019 | 6.040 | 6.175 | 5.767 | 6.005 | 8,832 | +0.11(+1.95%) |
May 21, 2019 | 6.102 | 6.362 | 5.849 | 5.890 | 9,200 | -0.20(-3.33%) |
May 20, 2019 | 6.009 | 6.402 | 5.858 | 6.093 | 9,133 | -0.34(-5.21%) |
May 17, 2019 | 6.499 | 6.499 | 6.005 | 6.428 | 21,887 | +0.04(+0.55%) |
May 16, 2019 | 6.023 | 6.837 | 5.785 | 6.393 | 20,156 | +0.02(+0.28%) |
May 15, 2019 | 5.696 | 6.375 | 5.696 | 6.375 | 32,935 | +0.38(+6.32%) |
May 14, 2019 | 5.432 | 6.243 | 5.432 | 5.996 | 12,343 | -0.37(-5.82%) |
May 13, 2019 | 6.173 | 6.367 | 5.502 | 6.367 | 22,112 | +0.21(+3.44%) |
May 10, 2019 | 6.077 | 6.261 | 6.077 | 6.155 | 3,061 | -0.06(-0.99%) |
May 09, 2019 | 6.120 | 6.217 | 5.749 | 6.217 | 5,476 | +0.01(+0.14%) |
May 08, 2019 | 6.554 | 6.554 | 6.181 | 6.208 | 23,876 | -0.13(-2.09%) |
May 07, 2019 | 6.605 | 6.613 | 6.331 | 6.340 | 7,683 | -0.26(-3.88%) |
May 06, 2019 | 6.790 | 6.792 | 6.543 | 6.596 | 7,737 | -0.46(-6.50%) |
May 03, 2019 | 6.702 | 7.398 | 6.702 | 7.054 | 30,959 | +0.43(+6.52%) |
May 02, 2019 | 6.878 | 7.231 | 6.543 | 6.622 | 9,675 | -0.60(-8.30%) |
May 01, 2019 | 7.542 | 7.734 | 6.977 | 7.222 | 40,947 | -0.75(-9.40%) |
Apr 30, 2019 | 8.086 | 8.158 | 7.672 | 7.971 | 40,230 | -0.17(-2.06%) |
Apr 29, 2019 | 8.113 | 8.245 | 8.020 | 8.139 | 6,693 | +0.03(+0.33%) |
Apr 26, 2019 | 8.465 | 8.477 | 8.113 | 8.113 | 29,825 | -0.37(-4.37%) |
Apr 25, 2019 | 8.342 | 8.518 | 8.342 | 8.483 | 23,503 | -0.03(-0.31%) |
Apr 24, 2019 | 8.509 | 8.509 | 8.509 | 8.509 | 283 | -0.11(-1.33%) |
Apr 23, 2019 | 8.430 | 8.633 | 8.148 | 8.624 | 6,795 | +0.05(+0.62%) |
Apr 22, 2019 | 8.597 | 8.606 | 8.571 | 8.571 | 3,105 | -0.01(-0.10%) |
Apr 18, 2019 | 8.359 | 8.597 | 8.225 | 8.580 | 12,701 | -0.02(-0.21%) |
Apr 17, 2019 | 8.465 | 8.606 | 8.106 | 8.597 | 12,154 | +0.06(+0.72%) |
Apr 16, 2019 | 8.395 | 8.536 | 8.395 | 8.536 | 3,050 | +0.13(+1.57%) |
Apr 15, 2019 | 8.597 | 8.624 | 8.392 | 8.403 | 12,618 | -0.08(-0.94%) |
Apr 12, 2019 | 8.421 | 8.694 | 8.364 | 8.483 | 12,474 | -0.23(-2.63%) |
Apr 11, 2019 | 8.712 | 8.712 | 8.128 | 8.712 | 7,024 | +0.09(+1.02%) |
Apr 10, 2019 | 8.545 | 8.676 | 8.421 | 8.624 | 50,243 | +0.01(+0.10%) |
Apr 09, 2019 | 8.553 | 8.703 | 8.271 | 8.615 | 23,067 | +0.06(+0.72%) |
Apr 08, 2019 | 8.809 | 8.809 | 8.201 | 8.553 | 15,593 | +0.10(+1.15%) |
Apr 05, 2019 | 8.633 | 8.897 | 8.456 | 8.456 | 12,020 | -0.05(-0.62%) |
Apr 04, 2019 | 8.430 | 8.836 | 8.403 | 8.509 | 13,582 | -0.17(-1.93%) |
Apr 03, 2019 | 8.712 | 9.144 | 8.677 | 8.677 | 16,464 | +0.01(+0.10%) |
Apr 02, 2019 | 9.082 | 9.232 | 8.421 | 8.668 | 20,265 | -0.21(-2.38%) |
Apr 01, 2019 | 9.215 | 9.479 | 8.676 | 8.880 | 14,359 | -0.19(-2.14%) |
Mar 29, 2019 | 8.774 | 9.259 | 8.709 | 9.074 | 19,392 | +0.27(+3.11%) |
Mar 28, 2019 | 8.622 | 8.913 | 8.446 | 8.800 | 15,551 | -0.21(-2.35%) |
Mar 27, 2019 | 8.659 | 9.338 | 8.597 | 9.012 | 15,321 | -0.31(-3.31%) |
Mar 26, 2019 | 8.862 | 9.435 | 8.787 | 9.321 | 10,627 | +0.50(+5.70%) |
Mar 25, 2019 | 8.783 | 9.276 | 8.421 | 8.818 | 28,559 | -0.12(-1.38%) |
Mar 22, 2019 | 8.818 | 9.503 | 8.809 | 8.941 | 13,268 | -0.41(-4.34%) |
Mar 21, 2019 | 8.739 | 9.347 | 8.694 | 9.347 | 18,434 | +0.37(+4.13%) |
Mar 20, 2019 | 8.985 | 9.647 | 8.837 | 8.977 | 26,922 | -0.19(-2.12%) |
Mar 19, 2019 | 9.788 | 9.788 | 8.809 | 9.171 | 40,803 | +0.10(+1.07%) |
Mar 18, 2019 | 8.713 | 9.470 | 8.712 | 9.074 | 55,275 | +0.21(+2.39%) |
Mar 15, 2019 | 8.667 | 8.888 | 8.587 | 8.862 | 13,722 | +0.07(+0.85%) |
Mar 14, 2019 | 8.545 | 8.831 | 8.526 | 8.787 | 36,556 | -0.07(-0.75%) |
Mar 13, 2019 | 8.624 | 8.977 | 8.624 | 8.853 | 13,748 | +0.01(+0.10%) |
Mar 12, 2019 | 9.076 | 9.228 | 8.552 | 8.844 | 21,664 | +0.02(+0.20%) |
Mar 11, 2019 | 8.897 | 10.56 | 8.814 | 8.827 | 55,189 | -0.12(-1.35%) |
Mar 08, 2019 | 8.333 | 8.994 | 8.148 | 8.947 | 16,670 | +0.16(+1.82%) |
Mar 07, 2019 | 8.579 | 8.800 | 8.121 | 8.787 | 12,314 | +0.02(+0.25%) |
Mar 06, 2019 | 8.818 | 8.994 | 8.262 | 8.765 | 73,441 | +0.65(+8.04%) |
Mar 05, 2019 | 8.306 | 8.941 | 8.033 | 8.113 | 20,958 | -0.30(-3.56%) |
Mar 04, 2019 | 9.338 | 9.338 | 8.403 | 8.412 | 18,805 | -0.64(-7.11%) |