Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.500 | 6.529 | 6.240 | 6.430 | 188,500 | -0.10(-1.53%) |
May 30, 2019 | 6.440 | 6.570 | 6.360 | 6.530 | 155,601 | +0.13(+2.03%) |
May 29, 2019 | 6.650 | 6.650 | 6.400 | 6.400 | 152,641 | -0.27(-4.05%) |
May 28, 2019 | 6.600 | 6.840 | 6.460 | 6.670 | 121,662 | +0.07(+1.06%) |
May 24, 2019 | 6.610 | 6.700 | 6.460 | 6.600 | 82,600 | +0.03(+0.46%) |
May 23, 2019 | 6.670 | 6.715 | 6.340 | 6.570 | 256,174 | -0.21(-3.10%) |
May 22, 2019 | 7.000 | 7.056 | 6.670 | 6.780 | 190,586 | -0.25(-3.56%) |
May 21, 2019 | 7.110 | 7.186 | 6.910 | 7.030 | 183,387 | -0.02(-0.28%) |
May 20, 2019 | 7.310 | 7.355 | 6.950 | 7.050 | 198,654 | -0.39(-5.24%) |
May 17, 2019 | 7.000 | 7.500 | 7.000 | 7.440 | 245,400 | +0.33(+4.64%) |
May 16, 2019 | 6.950 | 7.179 | 6.910 | 7.110 | 137,934 | +0.20(+2.89%) |
May 15, 2019 | 6.850 | 7.090 | 6.850 | 6.910 | 143,230 | +0.03(+0.44%) |
May 14, 2019 | 7.000 | 7.040 | 6.760 | 6.880 | 271,658 | -0.12(-1.71%) |
May 13, 2019 | 7.230 | 7.390 | 6.950 | 7.000 | 330,249 | -0.47(-6.29%) |
May 10, 2019 | 7.740 | 7.945 | 7.210 | 7.470 | 486,400 | +0.43(+6.11%) |
May 09, 2019 | 6.880 | 7.060 | 6.590 | 7.040 | 214,252 | +0.10(+1.44%) |
May 08, 2019 | 6.950 | 6.960 | 6.730 | 6.940 | 199,835 | +0.03(+0.43%) |
May 07, 2019 | 7.030 | 7.100 | 6.790 | 6.910 | 139,980 | -0.11(-1.57%) |
May 06, 2019 | 6.760 | 7.080 | 6.744 | 7.020 | 170,707 | +0.09(+1.30%) |
May 03, 2019 | 6.810 | 7.080 | 6.720 | 6.930 | 135,800 | +0.22(+3.28%) |
May 02, 2019 | 6.750 | 6.950 | 6.661 | 6.710 | 119,557 | -0.06(-0.89%) |
May 01, 2019 | 6.980 | 7.100 | 6.620 | 6.770 | 221,978 | -0.19(-2.73%) |
Apr 30, 2019 | 7.190 | 7.470 | 6.870 | 6.960 | 244,677 | -0.20(-2.79%) |
Apr 29, 2019 | 6.680 | 7.190 | 6.540 | 7.160 | 312,147 | +0.59(+8.98%) |
Apr 26, 2019 | 6.500 | 6.690 | 6.430 | 6.570 | 126,900 | +0.15(+2.34%) |
Apr 25, 2019 | 6.600 | 6.690 | 6.390 | 6.420 | 227,512 | -0.15(-2.28%) |
Apr 24, 2019 | 6.880 | 6.880 | 6.510 | 6.570 | 320,205 | -0.29(-4.23%) |
Apr 23, 2019 | 6.890 | 7.140 | 6.650 | 6.860 | 273,410 | -0.02(-0.29%) |
Apr 22, 2019 | 7.100 | 7.180 | 6.390 | 6.880 | 678,432 | -0.20(-2.82%) |
Apr 18, 2019 | 7.670 | 7.750 | 6.920 | 7.080 | 448,200 | -0.58(-7.57%) |
Apr 17, 2019 | 8.340 | 8.410 | 7.620 | 7.660 | 632,316 | -0.60(-7.26%) |
Apr 16, 2019 | 7.340 | 8.670 | 7.310 | 8.260 | 2,742,601 | +1.16(+16.34%) |
Apr 15, 2019 | 7.000 | 7.210 | 6.770 | 7.100 | 642,887 | +0.65(+10.08%) |
Apr 12, 2019 | 6.480 | 6.610 | 6.380 | 6.450 | 113,400 | -0.01(-0.15%) |
Apr 11, 2019 | 6.650 | 6.750 | 6.360 | 6.460 | 118,241 | -0.15(-2.27%) |
Apr 10, 2019 | 6.560 | 6.760 | 6.560 | 6.610 | 127,723 | +0.19(+2.96%) |
Apr 09, 2019 | 6.400 | 6.630 | 6.400 | 6.420 | 110,610 | +0.00(+0.00%) |
Apr 08, 2019 | 6.250 | 6.630 | 6.250 | 6.420 | 166,942 | +0.02(+0.31%) |
Apr 05, 2019 | 6.150 | 6.450 | 6.150 | 6.400 | 133,300 | +0.19(+3.06%) |
Apr 04, 2019 | 6.210 | 6.260 | 6.060 | 6.210 | 98,669 | +0.00(+0.00%) |
Apr 03, 2019 | 6.240 | 6.350 | 6.080 | 6.210 | 154,348 | -0.01(-0.16%) |
Apr 02, 2019 | 6.180 | 6.280 | 6.168 | 6.220 | 100,477 | +0.05(+0.81%) |
Apr 01, 2019 | 6.180 | 6.240 | 6.130 | 6.170 | 94,684 | +0.06(+0.98%) |
Mar 29, 2019 | 6.060 | 6.170 | 6.030 | 6.110 | 110,100 | +0.06(+0.99%) |
Mar 28, 2019 | 6.100 | 6.150 | 6.000 | 6.050 | 117,298 | -0.03(-0.49%) |
Mar 27, 2019 | 6.230 | 6.250 | 6.000 | 6.080 | 197,366 | -0.15(-2.41%) |
Mar 26, 2019 | 6.320 | 6.530 | 6.205 | 6.230 | 194,651 | -0.04(-0.64%) |
Mar 25, 2019 | 6.180 | 6.340 | 6.030 | 6.270 | 265,615 | -0.01(-0.16%) |
Mar 22, 2019 | 6.340 | 6.490 | 6.170 | 6.280 | 238,700 | -0.09(-1.41%) |
Mar 21, 2019 | 6.220 | 6.410 | 6.140 | 6.370 | 178,701 | +0.12(+1.92%) |
Mar 20, 2019 | 6.510 | 6.745 | 6.220 | 6.250 | 260,844 | -0.29(-4.43%) |
Mar 19, 2019 | 6.310 | 6.560 | 6.000 | 6.540 | 239,090 | +0.33(+5.31%) |
Mar 18, 2019 | 6.260 | 6.575 | 6.180 | 6.210 | 282,156 | -0.06(-0.96%) |
Mar 15, 2019 | 6.950 | 6.950 | 6.140 | 6.270 | 675,500 | +0.00(+0.00%) |
Mar 14, 2019 | 6.280 | 6.460 | 6.100 | 6.270 | 310,394 | +0.09(+1.46%) |
Mar 13, 2019 | 6.340 | 6.730 | 6.150 | 6.180 | 254,544 | -0.07(-1.12%) |
Mar 12, 2019 | 6.120 | 6.350 | 6.120 | 6.250 | 258,705 | +0.12(+1.96%) |
Mar 11, 2019 | 6.070 | 6.240 | 6.030 | 6.130 | 87,278 | +0.07(+1.16%) |
Mar 08, 2019 | 5.910 | 6.130 | 5.855 | 6.060 | 151,100 | +0.10(+1.68%) |
Mar 07, 2019 | 5.970 | 6.060 | 5.780 | 5.960 | 394,808 | -0.06(-1.00%) |
Mar 06, 2019 | 6.130 | 6.310 | 5.970 | 6.020 | 129,224 | -0.12(-1.95%) |
Mar 05, 2019 | 6.300 | 6.365 | 6.120 | 6.140 | 434,518 | -0.15(-2.38%) |
Mar 04, 2019 | 6.270 | 6.310 | 6.060 | 6.290 | 106,128 | +0.06(+0.96%) |