Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.210 | 6.560 | 6.130 | 6.490 | 104,900 | +0.24(+3.84%) |
May 30, 2019 | 6.040 | 6.310 | 5.973 | 6.250 | 127,577 | +0.23(+3.82%) |
May 29, 2019 | 6.150 | 6.170 | 5.870 | 6.020 | 144,841 | -0.20(-3.22%) |
May 28, 2019 | 6.220 | 6.280 | 6.150 | 6.220 | 206,327 | -0.01(-0.16%) |
May 24, 2019 | 6.270 | 6.330 | 6.070 | 6.230 | 97,300 | -0.05(-0.80%) |
May 23, 2019 | 6.650 | 6.650 | 6.170 | 6.280 | 97,793 | -0.46(-6.82%) |
May 22, 2019 | 6.700 | 6.910 | 6.515 | 6.740 | 132,257 | +0.02(+0.30%) |
May 21, 2019 | 6.750 | 6.900 | 6.580 | 6.720 | 162,903 | +0.02(+0.30%) |
May 20, 2019 | 6.450 | 6.780 | 6.360 | 6.700 | 116,446 | +0.19(+2.92%) |
May 17, 2019 | 6.340 | 6.670 | 6.340 | 6.510 | 122,000 | +0.10(+1.56%) |
May 16, 2019 | 6.480 | 6.700 | 6.380 | 6.410 | 113,262 | -0.13(-1.99%) |
May 15, 2019 | 6.320 | 6.600 | 6.180 | 6.540 | 188,756 | +0.18(+2.83%) |
May 14, 2019 | 6.890 | 6.890 | 6.310 | 6.360 | 180,950 | -0.54(-7.83%) |
May 13, 2019 | 7.140 | 7.140 | 6.558 | 6.900 | 221,930 | -0.26(-3.63%) |
May 10, 2019 | 7.130 | 7.210 | 6.670 | 7.160 | 171,500 | +0.03(+0.42%) |
May 09, 2019 | 7.040 | 7.160 | 6.849 | 7.130 | 164,631 | +0.04(+0.56%) |
May 08, 2019 | 7.450 | 7.460 | 7.050 | 7.090 | 80,748 | -0.34(-4.58%) |
May 07, 2019 | 7.630 | 7.750 | 7.310 | 7.430 | 109,990 | -0.30(-3.88%) |
May 06, 2019 | 7.440 | 8.010 | 7.380 | 7.730 | 139,714 | +0.12(+1.58%) |
May 03, 2019 | 7.230 | 7.746 | 7.150 | 7.610 | 156,400 | +0.41(+5.69%) |
May 02, 2019 | 7.070 | 7.210 | 6.890 | 7.200 | 106,221 | +0.09(+1.27%) |
May 01, 2019 | 6.870 | 7.200 | 6.780 | 7.110 | 91,895 | +0.23(+3.34%) |
Apr 30, 2019 | 7.050 | 7.275 | 6.730 | 6.880 | 95,184 | -0.16(-2.27%) |
Apr 29, 2019 | 6.730 | 7.190 | 6.730 | 7.040 | 223,274 | +0.31(+4.61%) |
Apr 26, 2019 | 6.590 | 7.150 | 6.443 | 6.730 | 266,600 | +0.08(+1.20%) |
Apr 25, 2019 | 6.610 | 6.710 | 6.420 | 6.650 | 127,214 | +0.03(+0.45%) |
Apr 24, 2019 | 6.560 | 6.700 | 6.450 | 6.620 | 160,875 | +0.07(+1.07%) |
Apr 23, 2019 | 6.140 | 6.770 | 6.080 | 6.550 | 365,635 | +0.54(+8.99%) |
Apr 22, 2019 | 6.370 | 6.480 | 5.980 | 6.010 | 206,227 | -0.39(-6.09%) |
Apr 18, 2019 | 6.000 | 6.520 | 5.820 | 6.400 | 255,900 | +0.40(+6.67%) |
Apr 17, 2019 | 5.900 | 6.030 | 5.480 | 6.000 | 456,613 | +0.16(+2.74%) |
Apr 16, 2019 | 6.360 | 6.430 | 5.800 | 5.840 | 320,702 | -0.51(-8.03%) |
Apr 15, 2019 | 6.450 | 6.690 | 6.281 | 6.350 | 106,766 | -0.10(-1.55%) |
Apr 12, 2019 | 6.570 | 6.800 | 6.380 | 6.450 | 157,000 | -0.13(-1.98%) |
Apr 11, 2019 | 6.770 | 7.960 | 6.530 | 6.580 | 551,714 | -0.11(-1.64%) |
Apr 10, 2019 | 5.990 | 6.980 | 5.970 | 6.690 | 313,867 | +0.73(+12.25%) |
Apr 09, 2019 | 5.990 | 6.170 | 5.811 | 5.960 | 260,470 | -0.04(-0.67%) |
Apr 08, 2019 | 6.040 | 6.080 | 5.840 | 6.000 | 215,373 | -0.06(-0.99%) |
Apr 05, 2019 | 6.060 | 6.130 | 5.910 | 6.060 | 484,300 | +0.00(+0.00%) |
Apr 04, 2019 | 6.130 | 6.360 | 6.040 | 6.060 | 483,301 | -0.07(-1.14%) |
Apr 03, 2019 | 6.000 | 6.440 | 5.849 | 6.130 | 388,423 | +0.17(+2.85%) |
Apr 02, 2019 | 6.030 | 6.180 | 5.630 | 5.960 | 448,801 | -0.15(-2.45%) |
Apr 01, 2019 | 6.130 | 6.430 | 5.760 | 6.110 | 693,511 | -0.03(-0.49%) |
Mar 29, 2019 | 6.080 | 6.450 | 6.000 | 6.140 | 1,067,400 | +0.24(+4.07%) |
Mar 28, 2019 | 7.520 | 7.520 | 5.800 | 5.900 | 3,077,545 | -3.80(-39.18%) |
Mar 27, 2019 | 9.850 | 9.890 | 9.470 | 9.700 | 218,770 | -0.14(-1.42%) |
Mar 26, 2019 | 9.810 | 9.980 | 9.650 | 9.840 | 144,642 | +0.09(+0.92%) |
Mar 25, 2019 | 9.500 | 9.840 | 9.430 | 9.750 | 105,173 | +0.25(+2.63%) |
Mar 22, 2019 | 9.690 | 9.745 | 9.450 | 9.500 | 122,000 | -0.23(-2.36%) |
Mar 21, 2019 | 9.810 | 9.920 | 9.717 | 9.730 | 68,519 | -0.16(-1.62%) |
Mar 20, 2019 | 9.960 | 10.01 | 9.580 | 9.890 | 84,510 | -0.10(-1.00%) |
Mar 19, 2019 | 9.930 | 10.16 | 9.820 | 9.990 | 164,567 | +0.16(+1.63%) |
Mar 18, 2019 | 10.01 | 10.31 | 9.743 | 9.830 | 82,724 | -0.19(-1.90%) |
Mar 15, 2019 | 10.23 | 10.24 | 9.700 | 10.02 | 305,600 | -0.21(-2.05%) |
Mar 14, 2019 | 10.49 | 10.90 | 10.20 | 10.23 | 192,591 | -0.11(-1.06%) |
Mar 13, 2019 | 9.790 | 10.45 | 9.650 | 10.34 | 211,139 | +0.67(+6.93%) |
Mar 12, 2019 | 9.710 | 10.22 | 9.660 | 9.670 | 156,407 | -0.12(-1.23%) |
Mar 11, 2019 | 10.02 | 10.15 | 9.200 | 9.790 | 604,838 | -0.67(-6.41%) |
Mar 08, 2019 | 10.92 | 11.71 | 9.560 | 10.46 | 1,018,700 | -2.05(-16.39%) |
Mar 07, 2019 | 12.85 | 12.86 | 12.50 | 12.51 | 45,711 | -0.34(-2.65%) |
Mar 06, 2019 | 13.31 | 13.40 | 12.68 | 12.85 | 163,886 | -0.39(-2.95%) |
Mar 05, 2019 | 13.64 | 13.80 | 12.62 | 13.24 | 271,847 | -0.41(-3.00%) |
Mar 04, 2019 | 13.81 | 14.03 | 13.16 | 13.65 | 210,559 | -0.23(-1.66%) |