Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.760 | 5.790 | 5.130 | 5.260 | 4,709,200 | -0.63(-10.70%) |
May 30, 2019 | 6.300 | 6.350 | 5.670 | 5.890 | 2,787,725 | -0.39(-6.21%) |
May 29, 2019 | 6.400 | 6.450 | 5.810 | 6.280 | 3,423,349 | -0.22(-3.38%) |
May 28, 2019 | 6.340 | 6.650 | 6.340 | 6.500 | 1,756,957 | +0.20(+3.17%) |
May 24, 2019 | 6.260 | 6.400 | 6.150 | 6.300 | 2,014,500 | +0.05(+0.80%) |
May 23, 2019 | 6.610 | 6.650 | 6.170 | 6.250 | 2,814,821 | -0.41(-6.16%) |
May 22, 2019 | 7.360 | 7.400 | 6.620 | 6.660 | 2,973,189 | -0.77(-10.36%) |
May 21, 2019 | 7.290 | 7.460 | 7.060 | 7.430 | 1,588,053 | +0.18(+2.48%) |
May 20, 2019 | 7.150 | 7.315 | 7.020 | 7.250 | 1,659,748 | +0.10(+1.40%) |
May 17, 2019 | 7.170 | 7.480 | 7.130 | 7.150 | 1,785,400 | -0.12(-1.65%) |
May 16, 2019 | 7.370 | 7.540 | 7.240 | 7.270 | 1,319,027 | -0.05(-0.68%) |
May 15, 2019 | 7.390 | 7.500 | 7.090 | 7.320 | 1,605,396 | -0.12(-1.61%) |
May 14, 2019 | 7.470 | 7.495 | 7.200 | 7.440 | 1,587,645 | +0.02(+0.27%) |
May 13, 2019 | 7.880 | 7.950 | 7.360 | 7.420 | 1,920,944 | -0.63(-7.83%) |
May 10, 2019 | 7.890 | 8.090 | 7.755 | 8.050 | 1,256,100 | +0.10(+1.26%) |
May 09, 2019 | 7.760 | 7.995 | 7.610 | 7.950 | 996,870 | +0.09(+1.15%) |
May 08, 2019 | 7.820 | 7.920 | 7.710 | 7.860 | 986,990 | +0.02(+0.26%) |
May 07, 2019 | 8.040 | 8.150 | 7.760 | 7.840 | 2,437,970 | -0.30(-3.69%) |
May 06, 2019 | 8.160 | 8.285 | 7.880 | 8.140 | 1,524,910 | -0.17(-2.05%) |
May 03, 2019 | 8.100 | 8.390 | 8.100 | 8.310 | 1,772,100 | +0.24(+2.97%) |
May 02, 2019 | 7.790 | 8.090 | 7.760 | 8.070 | 1,331,561 | +0.28(+3.59%) |
May 01, 2019 | 8.130 | 8.150 | 7.730 | 7.790 | 1,860,191 | -0.36(-4.42%) |
Apr 30, 2019 | 8.180 | 8.270 | 8.080 | 8.150 | 1,265,284 | -0.05(-0.61%) |
Apr 29, 2019 | 7.930 | 8.300 | 7.930 | 8.200 | 1,552,113 | +0.32(+4.06%) |
Apr 26, 2019 | 7.950 | 7.960 | 7.675 | 7.880 | 1,918,900 | -0.10(-1.25%) |
Apr 25, 2019 | 7.910 | 8.290 | 7.880 | 7.980 | 2,245,150 | +0.07(+0.88%) |
Apr 24, 2019 | 7.730 | 7.930 | 7.590 | 7.910 | 1,778,020 | +0.15(+1.93%) |
Apr 23, 2019 | 7.580 | 7.770 | 7.420 | 7.760 | 2,351,081 | +0.14(+1.84%) |
Apr 22, 2019 | 8.230 | 8.270 | 7.400 | 7.620 | 4,382,002 | -0.61(-7.41%) |
Apr 18, 2019 | 8.220 | 8.425 | 8.210 | 8.230 | 1,449,500 | -0.02(-0.24%) |
Apr 17, 2019 | 8.180 | 8.410 | 8.130 | 8.250 | 1,341,828 | +0.11(+1.35%) |
Apr 16, 2019 | 7.890 | 8.280 | 7.890 | 8.140 | 3,129,157 | +0.40(+5.17%) |
Apr 15, 2019 | 7.430 | 7.790 | 7.390 | 7.740 | 2,473,996 | +0.30(+4.03%) |
Apr 12, 2019 | 7.660 | 7.670 | 7.355 | 7.440 | 1,673,800 | -0.15(-1.98%) |
Apr 11, 2019 | 7.770 | 7.870 | 7.560 | 7.590 | 1,447,095 | -0.16(-2.06%) |
Apr 10, 2019 | 7.860 | 7.900 | 7.500 | 7.750 | 2,354,655 | -0.12(-1.52%) |
Apr 09, 2019 | 8.100 | 8.130 | 7.790 | 7.870 | 1,420,829 | -0.23(-2.84%) |
Apr 08, 2019 | 7.710 | 8.230 | 7.710 | 8.100 | 2,338,788 | +0.34(+4.38%) |
Apr 05, 2019 | 7.960 | 8.080 | 7.720 | 7.760 | 1,454,900 | -0.16(-2.02%) |
Apr 04, 2019 | 7.640 | 7.930 | 7.640 | 7.920 | 1,550,531 | +0.28(+3.66%) |
Apr 03, 2019 | 7.960 | 8.000 | 7.545 | 7.640 | 2,414,369 | -0.27(-3.41%) |
Apr 02, 2019 | 8.120 | 8.130 | 7.840 | 7.910 | 2,254,259 | -0.18(-2.22%) |
Apr 01, 2019 | 7.900 | 8.220 | 7.850 | 8.090 | 2,826,841 | +0.25(+3.19%) |
Mar 29, 2019 | 8.010 | 8.060 | 7.810 | 7.840 | 1,960,200 | -0.14(-1.75%) |
Mar 28, 2019 | 8.100 | 8.270 | 7.950 | 7.980 | 1,751,071 | -0.08(-0.99%) |
Mar 27, 2019 | 8.040 | 8.240 | 7.990 | 8.060 | 2,269,382 | +0.02(+0.25%) |
Mar 26, 2019 | 7.760 | 8.220 | 7.760 | 8.040 | 2,689,694 | +0.34(+4.42%) |
Mar 25, 2019 | 7.820 | 7.880 | 7.620 | 7.700 | 2,449,037 | -0.14(-1.79%) |
Mar 22, 2019 | 7.920 | 7.990 | 7.730 | 7.840 | 2,647,500 | -0.12(-1.51%) |
Mar 21, 2019 | 8.050 | 8.070 | 7.725 | 7.960 | 3,042,282 | +0.08(+1.02%) |
Mar 20, 2019 | 8.070 | 8.070 | 7.620 | 7.880 | 4,516,217 | -0.19(-2.35%) |
Mar 19, 2019 | 8.190 | 8.250 | 8.000 | 8.070 | 3,182,548 | -0.06(-0.74%) |
Mar 18, 2019 | 8.600 | 8.620 | 8.040 | 8.130 | 5,780,051 | -0.68(-7.72%) |
Mar 15, 2019 | 8.820 | 9.000 | 8.730 | 8.810 | 5,353,600 | +0.06(+0.69%) |
Mar 14, 2019 | 8.880 | 9.250 | 8.610 | 8.750 | 15,761,228 | -2.94(-25.15%) |
Mar 13, 2019 | 11.96 | 12.07 | 11.55 | 11.69 | 3,809,871 | -0.31(-2.58%) |
Mar 12, 2019 | 11.86 | 12.18 | 11.71 | 12.00 | 1,518,864 | +0.14(+1.18%) |
Mar 11, 2019 | 11.80 | 12.16 | 11.63 | 11.86 | 2,200,732 | +0.10(+0.85%) |
Mar 08, 2019 | 12.08 | 12.30 | 11.46 | 11.76 | 2,179,900 | -0.47(-3.84%) |
Mar 07, 2019 | 12.10 | 12.46 | 11.92 | 12.23 | 1,418,291 | +0.14(+1.16%) |
Mar 06, 2019 | 12.42 | 12.88 | 12.08 | 12.09 | 2,224,321 | +0.21(+1.77%) |
Mar 05, 2019 | 11.94 | 12.02 | 11.52 | 11.88 | 1,608,922 | -0.03(-0.25%) |
Mar 04, 2019 | 13.28 | 13.29 | 11.86 | 11.91 | 2,256,335 | -1.27(-9.64%) |