Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.640 | 6.980 | 6.624 | 6.850 | 3,534,400 | +0.08(+1.18%) |
May 30, 2019 | 6.740 | 6.990 | 6.610 | 6.770 | 3,206,581 | +0.03(+0.45%) |
May 29, 2019 | 6.950 | 6.980 | 6.680 | 6.740 | 5,894,008 | -0.29(-4.13%) |
May 28, 2019 | 7.430 | 7.440 | 6.960 | 7.030 | 3,649,849 | -0.33(-4.48%) |
May 24, 2019 | 7.570 | 7.660 | 7.270 | 7.360 | 4,051,400 | -0.15(-2.00%) |
May 23, 2019 | 7.420 | 7.730 | 7.380 | 7.510 | 5,785,915 | -0.09(-1.18%) |
May 22, 2019 | 7.120 | 7.780 | 7.100 | 7.600 | 10,675,048 | +0.51(+7.19%) |
May 21, 2019 | 6.310 | 7.380 | 6.280 | 7.090 | 10,980,641 | +0.95(+15.47%) |
May 20, 2019 | 7.090 | 7.090 | 6.050 | 6.140 | 12,213,416 | -0.70(-10.23%) |
May 17, 2019 | 6.930 | 6.970 | 6.610 | 6.840 | 7,015,200 | -0.19(-2.70%) |
May 16, 2019 | 7.050 | 7.150 | 6.835 | 7.030 | 4,187,590 | +0.03(+0.43%) |
May 15, 2019 | 7.260 | 7.370 | 6.930 | 7.000 | 5,277,994 | -0.23(-3.18%) |
May 14, 2019 | 7.050 | 7.310 | 6.870 | 7.230 | 3,057,319 | +0.32(+4.63%) |
May 13, 2019 | 7.080 | 7.170 | 6.770 | 6.910 | 5,968,110 | -0.50(-6.75%) |
May 10, 2019 | 7.290 | 7.780 | 7.290 | 7.410 | 5,029,000 | +0.20(+2.77%) |
May 09, 2019 | 7.380 | 7.450 | 7.060 | 7.210 | 8,956,598 | -0.34(-4.50%) |
May 08, 2019 | 7.840 | 7.840 | 7.420 | 7.550 | 5,663,003 | -0.23(-2.96%) |
May 07, 2019 | 7.790 | 8.080 | 7.660 | 7.780 | 4,643,808 | -0.12(-1.52%) |
May 06, 2019 | 7.460 | 7.980 | 7.320 | 7.900 | 11,470,463 | -0.27(-3.30%) |
May 03, 2019 | 8.350 | 8.350 | 7.800 | 8.170 | 9,525,800 | -0.14(-1.68%) |
May 02, 2019 | 7.640 | 8.510 | 7.610 | 8.310 | 15,394,819 | +0.80(+10.65%) |
May 01, 2019 | 7.290 | 7.710 | 7.200 | 7.510 | 8,999,730 | +0.47(+6.68%) |
Apr 30, 2019 | 6.730 | 7.135 | 6.610 | 7.040 | 8,215,367 | +0.19(+2.77%) |
Apr 29, 2019 | 6.500 | 7.160 | 6.490 | 6.850 | 7,046,262 | +0.41(+6.37%) |
Apr 26, 2019 | 6.170 | 6.585 | 6.160 | 6.440 | 4,577,800 | +0.30(+4.89%) |
Apr 25, 2019 | 6.340 | 6.360 | 6.020 | 6.140 | 9,761,830 | -0.22(-3.46%) |
Apr 24, 2019 | 6.680 | 6.705 | 6.255 | 6.360 | 9,665,989 | -0.34(-5.07%) |
Apr 23, 2019 | 6.680 | 6.815 | 6.590 | 6.700 | 6,407,854 | +0.07(+1.06%) |
Apr 22, 2019 | 6.650 | 6.770 | 6.520 | 6.630 | 9,012,899 | +0.03(+0.45%) |
Apr 18, 2019 | 6.160 | 6.680 | 6.150 | 6.600 | 21,996,100 | +0.50(+8.20%) |
Apr 17, 2019 | 5.830 | 6.170 | 5.830 | 6.100 | 23,977,832 | +0.36(+6.27%) |
Apr 16, 2019 | 5.620 | 5.760 | 5.620 | 5.740 | 11,633,455 | +0.19(+3.42%) |
Apr 15, 2019 | 5.720 | 5.850 | 5.530 | 5.550 | 9,287,029 | -0.16(-2.80%) |
Apr 12, 2019 | 5.840 | 5.940 | 5.640 | 5.710 | 13,370,500 | +0.56(+10.87%) |
Apr 11, 2019 | 5.060 | 5.190 | 5.050 | 5.150 | 4,868,253 | +0.05(+0.98%) |
Apr 10, 2019 | 5.410 | 5.440 | 5.050 | 5.100 | 5,138,669 | -0.31(-5.73%) |
Apr 09, 2019 | 5.440 | 5.480 | 5.300 | 5.410 | 4,139,559 | -0.03(-0.55%) |
Apr 08, 2019 | 5.400 | 5.500 | 5.350 | 5.440 | 10,403,927 | +0.13(+2.45%) |
Apr 05, 2019 | 5.310 | 5.345 | 5.230 | 5.310 | 2,747,600 | +0.04(+0.76%) |
Apr 04, 2019 | 5.210 | 5.340 | 5.160 | 5.270 | 4,301,470 | +0.06(+1.15%) |
Apr 03, 2019 | 5.110 | 5.270 | 5.100 | 5.210 | 5,338,178 | +0.15(+2.96%) |
Apr 02, 2019 | 5.170 | 5.170 | 5.000 | 5.060 | 2,524,934 | -0.10(-1.94%) |
Apr 01, 2019 | 5.160 | 5.250 | 5.100 | 5.160 | 3,450,555 | +0.10(+1.98%) |
Mar 29, 2019 | 5.100 | 5.105 | 4.930 | 5.060 | 3,657,100 | +0.05(+1.00%) |
Mar 28, 2019 | 4.770 | 5.040 | 4.710 | 5.010 | 3,599,062 | +0.17(+3.51%) |
Mar 27, 2019 | 4.950 | 5.000 | 4.750 | 4.840 | 3,353,471 | -0.09(-1.83%) |
Mar 26, 2019 | 4.990 | 5.080 | 4.840 | 4.930 | 1,888,403 | -0.04(-0.80%) |
Mar 25, 2019 | 5.070 | 5.070 | 4.850 | 4.970 | 2,893,102 | -0.12(-2.36%) |
Mar 22, 2019 | 5.380 | 5.430 | 5.020 | 5.090 | 3,690,000 | -0.35(-6.43%) |
Mar 21, 2019 | 5.380 | 5.460 | 5.360 | 5.440 | 1,952,857 | +0.03(+0.55%) |
Mar 20, 2019 | 5.400 | 5.450 | 5.320 | 5.410 | 3,166,427 | -0.03(-0.55%) |
Mar 19, 2019 | 5.570 | 5.590 | 5.380 | 5.440 | 3,406,196 | -0.07(-1.27%) |
Mar 18, 2019 | 5.570 | 5.680 | 5.380 | 5.510 | 8,201,773 | +0.16(+2.99%) |
Mar 15, 2019 | 5.320 | 5.520 | 5.260 | 5.350 | 3,868,400 | +0.08(+1.52%) |
Mar 14, 2019 | 5.600 | 5.680 | 5.140 | 5.270 | 4,795,045 | -0.15(-2.77%) |
Mar 13, 2019 | 5.630 | 5.730 | 5.410 | 5.420 | 3,312,709 | -0.26(-4.58%) |
Mar 12, 2019 | 5.710 | 5.810 | 5.485 | 5.680 | 3,355,660 | +0.03(+0.53%) |
Mar 11, 2019 | 5.560 | 5.800 | 5.540 | 5.650 | 1,992,734 | +0.13(+2.36%) |
Mar 08, 2019 | 5.450 | 5.710 | 5.430 | 5.520 | 2,438,300 | -0.09(-1.60%) |
Mar 07, 2019 | 5.650 | 5.670 | 5.420 | 5.610 | 3,951,011 | -0.05(-0.88%) |
Mar 06, 2019 | 6.060 | 6.140 | 5.660 | 5.660 | 6,100,771 | -0.43(-7.06%) |
Mar 05, 2019 | 6.310 | 6.550 | 5.970 | 6.090 | 7,138,120 | -0.16(-2.56%) |
Mar 04, 2019 | 6.500 | 6.590 | 6.170 | 6.250 | 3,494,757 | -0.06(-0.95%) |