Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.750 | 7.910 | 7.620 | 7.750 | 387,100 | -0.12(-1.52%) |
May 30, 2019 | 8.040 | 8.120 | 7.835 | 7.870 | 361,410 | -0.17(-2.11%) |
May 29, 2019 | 7.950 | 8.080 | 7.820 | 8.040 | 534,463 | +0.02(+0.25%) |
May 28, 2019 | 8.160 | 8.290 | 7.950 | 8.020 | 479,622 | -0.14(-1.72%) |
May 24, 2019 | 8.050 | 8.250 | 8.050 | 8.160 | 390,300 | +0.23(+2.90%) |
May 23, 2019 | 8.120 | 8.120 | 7.800 | 7.930 | 407,435 | -0.29(-3.53%) |
May 22, 2019 | 8.280 | 8.360 | 8.050 | 8.220 | 449,580 | -0.15(-1.79%) |
May 21, 2019 | 7.950 | 8.450 | 7.920 | 8.370 | 737,648 | +0.47(+5.95%) |
May 20, 2019 | 7.690 | 7.920 | 7.530 | 7.900 | 416,569 | +0.15(+1.94%) |
May 17, 2019 | 7.590 | 7.880 | 7.500 | 7.750 | 373,300 | +0.04(+0.52%) |
May 16, 2019 | 7.860 | 7.950 | 7.670 | 7.710 | 475,996 | -0.10(-1.28%) |
May 15, 2019 | 7.480 | 7.970 | 7.450 | 7.810 | 492,996 | +0.27(+3.58%) |
May 14, 2019 | 7.680 | 7.910 | 7.500 | 7.540 | 678,296 | -0.09(-1.18%) |
May 13, 2019 | 7.980 | 7.984 | 7.580 | 7.630 | 529,280 | -0.52(-6.38%) |
May 10, 2019 | 8.240 | 8.380 | 7.890 | 8.150 | 585,100 | -0.14(-1.69%) |
May 09, 2019 | 8.600 | 8.690 | 8.110 | 8.290 | 701,244 | -0.53(-6.01%) |
May 08, 2019 | 8.830 | 9.280 | 8.670 | 8.820 | 921,172 | -0.05(-0.56%) |
May 07, 2019 | 10.00 | 10.65 | 8.710 | 8.870 | 1,992,448 | -0.43(-4.62%) |
May 06, 2019 | 9.120 | 9.350 | 8.750 | 9.300 | 1,230,691 | +0.25(+2.76%) |
May 03, 2019 | 8.580 | 9.330 | 8.500 | 9.050 | 1,176,100 | +0.50(+5.85%) |
May 02, 2019 | 8.590 | 9.100 | 8.480 | 8.550 | 1,550,287 | +0.04(+0.47%) |
May 01, 2019 | 7.950 | 8.510 | 7.790 | 8.510 | 1,231,043 | +0.91(+11.97%) |
Apr 30, 2019 | 7.660 | 7.740 | 7.540 | 7.600 | 486,063 | -0.01(-0.13%) |
Apr 29, 2019 | 7.450 | 7.740 | 7.410 | 7.610 | 683,929 | +0.16(+2.15%) |
Apr 26, 2019 | 7.620 | 7.640 | 7.410 | 7.450 | 349,300 | -0.18(-2.36%) |
Apr 25, 2019 | 7.700 | 7.770 | 7.580 | 7.630 | 272,180 | -0.10(-1.29%) |
Apr 24, 2019 | 7.980 | 8.050 | 7.630 | 7.730 | 299,988 | -0.26(-3.25%) |
Apr 23, 2019 | 7.830 | 8.080 | 7.790 | 7.990 | 630,275 | +0.18(+2.30%) |
Apr 22, 2019 | 7.740 | 7.900 | 7.610 | 7.810 | 542,728 | +0.07(+0.90%) |
Apr 18, 2019 | 8.130 | 8.150 | 7.510 | 7.740 | 653,100 | -0.42(-5.15%) |
Apr 17, 2019 | 8.520 | 8.620 | 7.900 | 8.160 | 400,950 | -0.28(-3.32%) |
Apr 16, 2019 | 8.340 | 8.480 | 8.340 | 8.440 | 373,067 | +0.12(+1.44%) |
Apr 15, 2019 | 8.450 | 8.463 | 8.070 | 8.320 | 521,942 | -0.16(-1.89%) |
Apr 12, 2019 | 8.710 | 8.800 | 8.450 | 8.480 | 463,400 | -0.21(-2.42%) |
Apr 11, 2019 | 8.580 | 8.710 | 8.540 | 8.690 | 534,222 | +0.07(+0.81%) |
Apr 10, 2019 | 8.750 | 8.780 | 8.480 | 8.620 | 611,202 | +0.02(+0.23%) |
Apr 09, 2019 | 8.510 | 8.660 | 8.310 | 8.600 | 587,092 | +0.15(+1.78%) |
Apr 08, 2019 | 8.390 | 8.770 | 8.240 | 8.450 | 842,995 | +0.11(+1.32%) |
Apr 05, 2019 | 8.520 | 8.570 | 8.213 | 8.340 | 543,200 | -0.11(-1.30%) |
Apr 04, 2019 | 8.500 | 8.670 | 8.280 | 8.450 | 590,116 | -0.05(-0.59%) |
Apr 03, 2019 | 8.310 | 9.080 | 8.230 | 8.500 | 1,676,179 | +0.27(+3.28%) |
Apr 02, 2019 | 7.810 | 8.240 | 7.730 | 8.230 | 796,155 | +0.34(+4.31%) |
Apr 01, 2019 | 7.640 | 7.960 | 7.440 | 7.890 | 700,222 | +0.44(+5.91%) |
Mar 29, 2019 | 7.850 | 7.900 | 7.250 | 7.450 | 716,000 | -0.39(-4.97%) |
Mar 28, 2019 | 7.600 | 7.930 | 7.400 | 7.840 | 471,930 | +0.24(+3.16%) |
Mar 27, 2019 | 7.210 | 7.720 | 7.010 | 7.600 | 763,245 | +0.40(+5.56%) |
Mar 26, 2019 | 7.250 | 7.320 | 7.080 | 7.200 | 319,846 | +0.03(+0.42%) |
Mar 25, 2019 | 7.000 | 7.370 | 6.910 | 7.170 | 539,355 | +0.21(+3.02%) |
Mar 22, 2019 | 7.150 | 7.370 | 6.850 | 6.960 | 582,600 | -0.22(-3.06%) |
Mar 21, 2019 | 7.390 | 7.460 | 7.050 | 7.180 | 782,455 | -0.19(-2.58%) |
Mar 20, 2019 | 7.090 | 7.580 | 6.968 | 7.370 | 1,217,450 | +0.39(+5.59%) |
Mar 19, 2019 | 6.510 | 7.150 | 6.510 | 6.980 | 810,563 | +0.45(+6.89%) |
Mar 18, 2019 | 6.060 | 7.080 | 6.010 | 6.530 | 1,344,242 | +0.30(+4.82%) |
Mar 15, 2019 | 5.350 | 6.480 | 5.350 | 6.230 | 2,922,500 | +1.33(+27.14%) |
Mar 14, 2019 | 4.620 | 4.930 | 4.570 | 4.900 | 150,943 | +0.30(+6.52%) |
Mar 13, 2019 | 4.610 | 4.750 | 4.570 | 4.600 | 91,072 | +0.02(+0.44%) |
Mar 12, 2019 | 4.630 | 4.690 | 4.570 | 4.580 | 48,082 | -0.04(-0.87%) |
Mar 11, 2019 | 4.450 | 4.710 | 4.450 | 4.620 | 98,086 | +0.19(+4.29%) |
Mar 08, 2019 | 4.420 | 4.500 | 4.370 | 4.430 | 102,300 | +0.02(+0.45%) |
Mar 07, 2019 | 4.630 | 4.650 | 4.410 | 4.410 | 231,697 | -0.24(-5.16%) |
Mar 06, 2019 | 4.810 | 4.830 | 4.590 | 4.650 | 86,223 | -0.15(-3.12%) |
Mar 05, 2019 | 4.770 | 4.830 | 4.700 | 4.800 | 78,701 | +0.06(+1.27%) |
Mar 04, 2019 | 4.800 | 4.860 | 4.720 | 4.740 | 50,659 | -0.05(-1.04%) |