Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.480 | 5.515 | 5.170 | 5.260 | 1,173,400 | -0.22(-4.01%) |
May 30, 2019 | 5.510 | 5.600 | 5.390 | 5.480 | 607,655 | -0.02(-0.36%) |
May 29, 2019 | 5.480 | 5.620 | 5.350 | 5.500 | 748,715 | +0.09(+1.66%) |
May 28, 2019 | 5.660 | 5.700 | 5.400 | 5.410 | 861,274 | -0.25(-4.42%) |
May 24, 2019 | 5.950 | 6.110 | 5.635 | 5.660 | 1,542,400 | -0.43(-7.06%) |
May 23, 2019 | 6.000 | 6.130 | 5.840 | 6.090 | 656,250 | +0.04(+0.66%) |
May 22, 2019 | 6.100 | 6.280 | 6.040 | 6.050 | 791,070 | -0.08(-1.31%) |
May 21, 2019 | 6.040 | 6.185 | 5.970 | 6.130 | 1,017,401 | +0.13(+2.17%) |
May 20, 2019 | 5.910 | 6.140 | 5.910 | 6.000 | 842,007 | +0.00(+0.00%) |
May 17, 2019 | 5.960 | 6.240 | 5.910 | 6.000 | 1,651,900 | +0.08(+1.35%) |
May 16, 2019 | 5.780 | 6.190 | 5.731 | 5.920 | 1,421,339 | +0.17(+2.96%) |
May 15, 2019 | 5.550 | 5.860 | 5.410 | 5.750 | 1,364,776 | +0.14(+2.50%) |
May 14, 2019 | 5.590 | 5.790 | 5.560 | 5.610 | 1,278,961 | +0.06(+1.08%) |
May 13, 2019 | 6.300 | 6.350 | 5.400 | 5.550 | 3,822,955 | -1.31(-19.10%) |
May 10, 2019 | 6.980 | 7.060 | 6.610 | 6.860 | 1,989,000 | +0.13(+1.93%) |
May 09, 2019 | 7.000 | 7.200 | 6.630 | 6.730 | 3,617,110 | -0.46(-6.40%) |
May 08, 2019 | 7.520 | 7.810 | 7.130 | 7.190 | 2,023,316 | -0.49(-6.38%) |
May 07, 2019 | 8.680 | 8.950 | 7.360 | 7.680 | 5,077,459 | -1.40(-15.42%) |
May 06, 2019 | 8.390 | 9.390 | 8.270 | 9.080 | 4,141,582 | +0.54(+6.32%) |
May 03, 2019 | 7.890 | 8.610 | 7.800 | 8.540 | 1,491,200 | +0.70(+8.93%) |
May 02, 2019 | 7.770 | 7.870 | 7.460 | 7.840 | 793,395 | +0.04(+0.51%) |
May 01, 2019 | 7.740 | 7.940 | 7.590 | 7.800 | 1,027,225 | +0.11(+1.43%) |
Apr 30, 2019 | 7.400 | 7.700 | 7.370 | 7.690 | 898,725 | +0.29(+3.92%) |
Apr 29, 2019 | 7.330 | 7.470 | 7.270 | 7.400 | 474,029 | +0.08(+1.09%) |
Apr 26, 2019 | 7.160 | 7.370 | 7.090 | 7.320 | 447,800 | +0.17(+2.38%) |
Apr 25, 2019 | 7.160 | 7.234 | 6.924 | 7.150 | 758,569 | -0.04(-0.56%) |
Apr 24, 2019 | 7.200 | 7.310 | 7.080 | 7.190 | 474,797 | -0.01(-0.14%) |
Apr 23, 2019 | 7.230 | 7.340 | 7.010 | 7.200 | 1,113,908 | -0.02(-0.28%) |
Apr 22, 2019 | 7.110 | 7.370 | 6.980 | 7.220 | 868,264 | +0.07(+0.98%) |
Apr 18, 2019 | 7.030 | 7.250 | 6.854 | 7.150 | 1,037,600 | +0.12(+1.71%) |
Apr 17, 2019 | 7.440 | 7.440 | 6.770 | 7.030 | 1,829,050 | -0.41(-5.51%) |
Apr 16, 2019 | 7.880 | 7.960 | 7.360 | 7.440 | 1,359,077 | -0.39(-4.98%) |
Apr 15, 2019 | 8.050 | 8.100 | 7.780 | 7.830 | 575,677 | -0.22(-2.73%) |
Apr 12, 2019 | 8.090 | 8.170 | 7.870 | 8.050 | 766,600 | +0.01(+0.12%) |
Apr 11, 2019 | 8.370 | 8.370 | 7.950 | 8.040 | 725,915 | -0.34(-4.06%) |
Apr 10, 2019 | 8.170 | 8.490 | 8.160 | 8.380 | 839,078 | +0.24(+2.95%) |
Apr 09, 2019 | 8.140 | 8.340 | 8.030 | 8.140 | 840,148 | -0.05(-0.61%) |
Apr 08, 2019 | 8.090 | 8.335 | 7.950 | 8.190 | 806,816 | +0.09(+1.11%) |
Apr 05, 2019 | 7.900 | 8.120 | 7.800 | 8.100 | 1,133,900 | +0.20(+2.53%) |
Apr 04, 2019 | 7.970 | 8.230 | 7.850 | 7.900 | 967,912 | -0.07(-0.88%) |
Apr 03, 2019 | 7.850 | 8.020 | 7.620 | 7.970 | 917,733 | +0.18(+2.31%) |
Apr 02, 2019 | 7.890 | 7.950 | 7.520 | 7.790 | 1,153,504 | -0.08(-1.02%) |
Apr 01, 2019 | 7.920 | 7.950 | 7.780 | 7.870 | 837,859 | +0.00(+0.00%) |
Mar 29, 2019 | 7.620 | 7.950 | 7.600 | 7.870 | 1,528,400 | +0.31(+4.10%) |
Mar 28, 2019 | 7.480 | 7.640 | 7.280 | 7.560 | 1,158,479 | +0.09(+1.20%) |
Mar 27, 2019 | 7.150 | 7.570 | 7.060 | 7.470 | 1,581,538 | +0.38(+5.36%) |
Mar 26, 2019 | 7.220 | 7.470 | 6.965 | 7.090 | 1,405,365 | -0.10(-1.39%) |
Mar 25, 2019 | 7.070 | 7.382 | 6.950 | 7.190 | 914,836 | +0.03(+0.42%) |
Mar 22, 2019 | 7.600 | 7.630 | 6.930 | 7.160 | 1,960,500 | -0.53(-6.89%) |
Mar 21, 2019 | 7.820 | 7.960 | 7.660 | 7.690 | 1,052,661 | -0.24(-3.03%) |
Mar 20, 2019 | 8.020 | 8.190 | 7.900 | 7.930 | 692,450 | -0.13(-1.61%) |
Mar 19, 2019 | 8.010 | 8.250 | 7.890 | 8.060 | 1,187,566 | +0.18(+2.28%) |
Mar 18, 2019 | 8.190 | 8.230 | 7.755 | 7.880 | 1,364,650 | -0.31(-3.79%) |
Mar 15, 2019 | 8.280 | 8.360 | 8.090 | 8.190 | 1,154,900 | -0.04(-0.49%) |
Mar 14, 2019 | 8.100 | 8.410 | 8.100 | 8.230 | 981,660 | +0.09(+1.11%) |
Mar 13, 2019 | 8.070 | 8.195 | 7.980 | 8.140 | 708,710 | +0.13(+1.62%) |
Mar 12, 2019 | 8.190 | 8.350 | 7.950 | 8.010 | 866,517 | -0.16(-1.96%) |
Mar 11, 2019 | 7.960 | 8.350 | 7.870 | 8.170 | 1,626,036 | +0.31(+3.94%) |
Mar 08, 2019 | 7.390 | 7.940 | 7.270 | 7.860 | 1,652,100 | +0.35(+4.66%) |
Mar 07, 2019 | 7.620 | 7.740 | 7.235 | 7.510 | 1,922,121 | -0.14(-1.83%) |
Mar 06, 2019 | 8.290 | 8.320 | 7.590 | 7.650 | 1,700,422 | -0.59(-7.16%) |
Mar 05, 2019 | 8.600 | 8.630 | 8.190 | 8.240 | 1,579,588 | -0.36(-4.19%) |
Mar 04, 2019 | 9.350 | 9.380 | 8.520 | 8.600 | 2,195,916 | -0.70(-7.53%) |