Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.790 | 4.030 | 3.780 | 3.890 | 1,368,800 | +0.24(+6.58%) |
May 30, 2019 | 3.590 | 3.670 | 3.530 | 3.650 | 588,378 | +0.08(+2.24%) |
May 29, 2019 | 3.540 | 3.650 | 3.520 | 3.570 | 535,873 | +0.01(+0.28%) |
May 28, 2019 | 3.860 | 3.860 | 3.360 | 3.560 | 1,252,004 | -0.32(-8.25%) |
May 24, 2019 | 3.910 | 4.020 | 3.870 | 3.880 | 781,500 | +0.00(+0.00%) |
May 23, 2019 | 3.960 | 4.000 | 3.810 | 3.880 | 844,295 | -0.09(-2.27%) |
May 22, 2019 | 4.040 | 4.100 | 3.930 | 3.970 | 701,702 | -0.09(-2.22%) |
May 21, 2019 | 4.170 | 4.270 | 4.030 | 4.060 | 1,431,825 | +0.16(+4.10%) |
May 20, 2019 | 3.840 | 4.360 | 3.760 | 3.900 | 2,989,739 | +0.06(+1.56%) |
May 17, 2019 | 4.230 | 4.271 | 3.260 | 3.840 | 5,310,700 | -0.70(-15.42%) |
May 16, 2019 | 5.110 | 5.150 | 4.240 | 4.540 | 3,669,221 | -1.18(-20.63%) |
May 15, 2019 | 5.620 | 5.790 | 5.590 | 5.720 | 779,917 | +0.02(+0.35%) |
May 14, 2019 | 5.710 | 5.750 | 5.570 | 5.700 | 829,446 | +0.01(+0.18%) |
May 13, 2019 | 5.910 | 5.940 | 5.610 | 5.690 | 990,808 | -0.34(-5.64%) |
May 10, 2019 | 6.200 | 6.240 | 6.000 | 6.030 | 757,800 | -0.18(-2.90%) |
May 09, 2019 | 6.240 | 6.280 | 6.080 | 6.210 | 452,735 | -0.13(-2.05%) |
May 08, 2019 | 6.210 | 6.430 | 6.200 | 6.340 | 411,639 | +0.12(+1.93%) |
May 07, 2019 | 6.310 | 6.495 | 6.170 | 6.220 | 876,423 | -0.19(-2.96%) |
May 06, 2019 | 6.390 | 6.670 | 6.280 | 6.410 | 552,123 | -0.24(-3.61%) |
May 03, 2019 | 6.430 | 6.680 | 6.260 | 6.650 | 1,313,500 | -0.25(-3.62%) |
May 02, 2019 | 6.840 | 6.980 | 6.790 | 6.900 | 477,372 | +0.04(+0.58%) |
May 01, 2019 | 6.890 | 7.030 | 6.830 | 6.860 | 805,293 | +0.03(+0.44%) |
Apr 30, 2019 | 6.690 | 6.920 | 6.630 | 6.830 | 782,926 | +0.32(+4.92%) |
Apr 29, 2019 | 6.590 | 6.670 | 6.490 | 6.510 | 334,973 | -0.09(-1.36%) |
Apr 26, 2019 | 6.580 | 6.620 | 6.430 | 6.600 | 376,900 | +0.01(+0.15%) |
Apr 25, 2019 | 6.770 | 6.770 | 6.550 | 6.590 | 295,725 | -0.16(-2.37%) |
Apr 24, 2019 | 6.700 | 6.870 | 6.690 | 6.750 | 461,453 | +0.00(+0.00%) |
Apr 23, 2019 | 6.770 | 6.840 | 6.710 | 6.750 | 461,489 | -0.02(-0.30%) |
Apr 22, 2019 | 6.710 | 6.830 | 6.670 | 6.770 | 518,048 | +0.04(+0.59%) |
Apr 18, 2019 | 6.690 | 6.810 | 6.640 | 6.730 | 382,800 | -0.01(-0.15%) |
Apr 17, 2019 | 6.720 | 6.810 | 6.640 | 6.740 | 340,072 | +0.05(+0.75%) |
Apr 16, 2019 | 6.680 | 6.750 | 6.590 | 6.690 | 465,390 | +0.05(+0.75%) |
Apr 15, 2019 | 6.590 | 6.740 | 6.530 | 6.640 | 622,497 | +0.05(+0.76%) |
Apr 12, 2019 | 6.470 | 6.590 | 6.420 | 6.590 | 631,100 | +0.16(+2.49%) |
Apr 11, 2019 | 6.430 | 6.500 | 6.340 | 6.430 | 433,871 | +0.00(+0.00%) |
Apr 10, 2019 | 6.370 | 6.430 | 6.365 | 6.430 | 390,695 | +0.08(+1.26%) |
Apr 09, 2019 | 6.400 | 6.420 | 6.340 | 6.350 | 283,587 | -0.02(-0.31%) |
Apr 08, 2019 | 6.350 | 6.400 | 6.210 | 6.370 | 381,598 | +0.02(+0.31%) |
Apr 05, 2019 | 6.500 | 6.535 | 6.250 | 6.350 | 828,000 | -0.09(-1.40%) |
Apr 04, 2019 | 6.370 | 6.510 | 6.350 | 6.440 | 553,402 | +0.07(+1.10%) |
Apr 03, 2019 | 6.320 | 6.493 | 6.280 | 6.370 | 406,037 | +0.10(+1.59%) |
Apr 02, 2019 | 6.260 | 6.290 | 6.200 | 6.270 | 409,526 | +0.00(+0.00%) |
Apr 01, 2019 | 6.340 | 6.370 | 6.240 | 6.270 | 400,094 | -0.02(-0.32%) |
Mar 29, 2019 | 6.300 | 6.340 | 6.210 | 6.290 | 492,900 | +0.03(+0.48%) |
Mar 28, 2019 | 6.190 | 6.320 | 6.190 | 6.260 | 1,093,779 | +0.07(+1.13%) |
Mar 27, 2019 | 6.090 | 6.215 | 6.000 | 6.190 | 750,586 | +0.07(+1.14%) |
Mar 26, 2019 | 6.210 | 6.250 | 6.040 | 6.120 | 720,062 | -0.06(-0.97%) |
Mar 25, 2019 | 6.190 | 6.250 | 6.040 | 6.180 | 543,153 | -0.05(-0.80%) |
Mar 22, 2019 | 6.230 | 6.330 | 6.038 | 6.230 | 1,226,400 | -0.05(-0.80%) |
Mar 21, 2019 | 6.200 | 6.375 | 6.160 | 6.280 | 565,237 | +0.03(+0.48%) |
Mar 20, 2019 | 6.350 | 6.410 | 6.140 | 6.250 | 825,008 | -0.10(-1.57%) |
Mar 19, 2019 | 6.460 | 6.460 | 6.310 | 6.350 | 765,957 | -0.05(-0.78%) |
Mar 18, 2019 | 6.610 | 6.710 | 6.345 | 6.400 | 779,639 | -0.21(-3.18%) |
Mar 15, 2019 | 6.620 | 6.680 | 6.510 | 6.610 | 1,237,900 | +0.05(+0.76%) |
Mar 14, 2019 | 6.750 | 6.770 | 6.497 | 6.560 | 914,952 | -0.16(-2.38%) |
Mar 13, 2019 | 6.690 | 6.810 | 6.650 | 6.720 | 1,625,768 | +0.03(+0.45%) |
Mar 12, 2019 | 6.620 | 6.710 | 6.520 | 6.690 | 1,920,487 | +0.05(+0.75%) |
Mar 11, 2019 | 6.590 | 6.660 | 6.450 | 6.640 | 850,713 | +0.10(+1.53%) |
Mar 08, 2019 | 6.450 | 6.640 | 6.446 | 6.540 | 651,700 | +0.03(+0.46%) |
Mar 07, 2019 | 6.410 | 6.800 | 6.410 | 6.510 | 732,945 | -0.02(-0.31%) |
Mar 06, 2019 | 6.390 | 6.650 | 6.230 | 6.530 | 1,522,583 | +0.16(+2.51%) |
Mar 05, 2019 | 6.930 | 7.030 | 6.360 | 6.370 | 3,174,545 | -0.77(-10.78%) |
Mar 04, 2019 | 7.140 | 7.340 | 7.050 | 7.140 | 806,665 | +0.00(+0.00%) |