Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.309 | 6.386 | 6.223 | 6.240 | 973,201 | -0.22(-3.45%) |
May 30, 2019 | 6.583 | 6.639 | 6.455 | 6.463 | 1,074,846 | -0.13(-1.95%) |
May 29, 2019 | 6.420 | 6.609 | 6.343 | 6.592 | 1,121,542 | +0.05(+0.79%) |
May 28, 2019 | 6.660 | 6.720 | 6.540 | 6.540 | 624,021 | -0.08(-1.16%) |
May 24, 2019 | 6.746 | 6.789 | 6.549 | 6.617 | 573,676 | -0.06(-0.90%) |
May 23, 2019 | 6.771 | 6.823 | 6.549 | 6.677 | 816,536 | -0.25(-3.58%) |
May 22, 2019 | 7.225 | 7.259 | 6.926 | 6.926 | 1,055,052 | -0.40(-5.49%) |
May 21, 2019 | 7.174 | 7.345 | 7.097 | 7.328 | 672,909 | +0.15(+2.03%) |
May 20, 2019 | 7.251 | 7.268 | 7.174 | 7.182 | 351,855 | -0.04(-0.59%) |
May 17, 2019 | 7.379 | 7.448 | 7.221 | 7.225 | 810,809 | -0.25(-3.32%) |
May 16, 2019 | 7.585 | 7.687 | 7.452 | 7.473 | 924,937 | -0.06(-0.80%) |
May 15, 2019 | 7.396 | 7.580 | 7.319 | 7.533 | 790,143 | +0.05(+0.69%) |
May 14, 2019 | 7.345 | 7.563 | 7.345 | 7.482 | 802,963 | +0.19(+2.58%) |
May 13, 2019 | 7.679 | 7.687 | 7.191 | 7.294 | 1,036,685 | -0.28(-3.73%) |
May 10, 2019 | 7.559 | 7.901 | 7.461 | 7.576 | 1,408,549 | +0.26(+3.51%) |
May 09, 2019 | 7.165 | 7.383 | 7.080 | 7.319 | 1,012,156 | +0.05(+0.71%) |
May 08, 2019 | 7.088 | 7.319 | 7.088 | 7.268 | 789,603 | +0.16(+2.29%) |
May 07, 2019 | 7.396 | 7.396 | 7.062 | 7.105 | 1,158,874 | -0.33(-4.38%) |
May 06, 2019 | 7.294 | 7.490 | 7.259 | 7.431 | 739,228 | +0.00(+0.00%) |
May 03, 2019 | 7.405 | 7.448 | 7.289 | 7.431 | 504,872 | +0.13(+1.76%) |
May 02, 2019 | 7.328 | 7.422 | 7.251 | 7.302 | 1,609,997 | -0.11(-1.50%) |
May 01, 2019 | 7.833 | 7.833 | 7.405 | 7.413 | 1,585,595 | -0.42(-5.36%) |
Apr 30, 2019 | 7.901 | 7.944 | 7.705 | 7.833 | 927,583 | -0.02(-0.22%) |
Apr 29, 2019 | 7.782 | 7.876 | 7.764 | 7.850 | 687,598 | +0.02(+0.22%) |
Apr 26, 2019 | 7.978 | 7.978 | 7.747 | 7.833 | 964,071 | -0.16(-2.03%) |
Apr 25, 2019 | 8.098 | 8.141 | 7.931 | 7.995 | 2,675,491 | -0.10(-1.27%) |
Apr 24, 2019 | 8.312 | 8.320 | 8.081 | 8.098 | 1,026,360 | -0.21(-2.47%) |
Apr 23, 2019 | 8.209 | 8.325 | 8.072 | 8.303 | 1,067,985 | +0.08(+0.94%) |
Apr 22, 2019 | 7.824 | 8.226 | 7.790 | 8.226 | 843,721 | +0.56(+7.37%) |
Apr 18, 2019 | 7.636 | 7.722 | 7.559 | 7.662 | 616,285 | +0.06(+0.79%) |
Apr 17, 2019 | 7.722 | 7.747 | 7.525 | 7.602 | 766,890 | -0.05(-0.67%) |
Apr 16, 2019 | 7.773 | 7.782 | 7.636 | 7.653 | 775,954 | -0.12(-1.54%) |
Apr 15, 2019 | 7.824 | 7.889 | 7.747 | 7.773 | 511,843 | -0.07(-0.87%) |
Apr 12, 2019 | 7.884 | 7.995 | 7.773 | 7.841 | 949,336 | +0.15(+2.00%) |
Apr 11, 2019 | 7.688 | 7.876 | 7.628 | 7.688 | 681,208 | -0.09(-1.21%) |
Apr 10, 2019 | 7.747 | 7.884 | 7.670 | 7.782 | 1,030,680 | +0.09(+1.22%) |
Apr 09, 2019 | 7.739 | 7.893 | 7.645 | 7.688 | 1,136,507 | -0.06(-0.77%) |
Apr 08, 2019 | 7.534 | 7.756 | 7.499 | 7.747 | 1,214,916 | +0.32(+4.38%) |
Apr 05, 2019 | 7.226 | 7.448 | 7.226 | 7.422 | 753,926 | +0.22(+3.09%) |
Apr 04, 2019 | 7.029 | 7.251 | 6.986 | 7.200 | 744,294 | +0.16(+2.31%) |
Apr 03, 2019 | 7.217 | 7.269 | 6.995 | 7.038 | 967,051 | -0.15(-2.02%) |
Apr 02, 2019 | 7.431 | 7.440 | 7.089 | 7.183 | 945,133 | -0.22(-3.00%) |
Apr 01, 2019 | 7.277 | 7.422 | 7.234 | 7.405 | 1,138,426 | +0.21(+2.97%) |
Mar 29, 2019 | 7.388 | 7.431 | 7.166 | 7.192 | 772,403 | -0.07(-0.94%) |
Mar 28, 2019 | 7.183 | 7.294 | 7.183 | 7.260 | 592,019 | -0.03(-0.47%) |
Mar 27, 2019 | 7.448 | 7.516 | 7.277 | 7.294 | 536,411 | -0.18(-2.40%) |
Mar 26, 2019 | 7.542 | 7.602 | 7.435 | 7.474 | 1,000,199 | +0.05(+0.69%) |
Mar 25, 2019 | 7.397 | 7.542 | 7.345 | 7.422 | 1,342,307 | -0.02(-0.23%) |
Mar 22, 2019 | 7.576 | 7.576 | 7.286 | 7.439 | 978,197 | -0.22(-2.90%) |
Mar 21, 2019 | 7.482 | 7.696 | 7.439 | 7.661 | 1,279,186 | +0.19(+2.51%) |
Mar 20, 2019 | 7.081 | 7.516 | 7.029 | 7.474 | 982,364 | +0.39(+5.55%) |
Mar 19, 2019 | 7.354 | 7.403 | 7.055 | 7.081 | 756,002 | -0.19(-2.59%) |
Mar 18, 2019 | 7.055 | 7.286 | 7.012 | 7.269 | 995,182 | +0.28(+4.03%) |
Mar 15, 2019 | 7.064 | 7.115 | 6.978 | 6.987 | 978,782 | -0.17(-2.39%) |
Mar 14, 2019 | 7.217 | 7.243 | 7.098 | 7.158 | 504,382 | -0.06(-0.83%) |
Mar 13, 2019 | 7.226 | 7.294 | 7.183 | 7.217 | 754,934 | +0.08(+1.08%) |
Mar 12, 2019 | 7.064 | 7.175 | 7.064 | 7.140 | 699,719 | +0.11(+1.58%) |
Mar 11, 2019 | 7.029 | 7.140 | 7.004 | 7.029 | 939,067 | +0.00(+0.00%) |
Mar 08, 2019 | 6.935 | 7.047 | 6.782 | 7.029 | 1,025,029 | -0.07(-0.96%) |
Mar 07, 2019 | 7.277 | 7.286 | 7.089 | 7.098 | 924,996 | -0.14(-1.89%) |
Mar 06, 2019 | 7.328 | 7.328 | 7.149 | 7.234 | 708,621 | -0.18(-2.42%) |
Mar 05, 2019 | 7.508 | 7.593 | 7.405 | 7.414 | 687,469 | -0.14(-1.81%) |
Mar 04, 2019 | 7.491 | 7.559 | 7.277 | 7.550 | 873,523 | +0.09(+1.26%) |