Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.372 | 6.372 | 6.140 | 6.282 | 119,903 | -0.09(-1.40%) |
May 30, 2019 | 6.443 | 6.532 | 6.336 | 6.372 | 95,073 | -0.04(-0.70%) |
May 29, 2019 | 6.175 | 6.434 | 6.077 | 6.416 | 213,455 | +0.17(+2.71%) |
May 28, 2019 | 6.309 | 6.389 | 6.238 | 6.247 | 168,902 | -0.04(-0.71%) |
May 24, 2019 | 6.354 | 6.372 | 6.211 | 6.291 | 251,908 | -0.02(-0.28%) |
May 23, 2019 | 6.586 | 6.782 | 6.238 | 6.309 | 433,666 | -0.54(-7.94%) |
May 22, 2019 | 6.862 | 6.925 | 6.809 | 6.854 | 178,308 | -0.03(-0.39%) |
May 21, 2019 | 6.943 | 6.943 | 6.809 | 6.880 | 219,669 | -0.04(-0.52%) |
May 20, 2019 | 6.657 | 7.014 | 6.657 | 6.916 | 321,929 | +0.20(+2.92%) |
May 17, 2019 | 6.639 | 6.809 | 6.639 | 6.720 | 265,803 | +0.03(+0.40%) |
May 16, 2019 | 6.773 | 6.871 | 6.639 | 6.693 | 343,666 | -0.04(-0.53%) |
May 15, 2019 | 6.505 | 6.818 | 6.505 | 6.729 | 168,069 | +0.21(+3.15%) |
May 14, 2019 | 6.577 | 6.639 | 6.407 | 6.523 | 186,514 | -0.04(-0.54%) |
May 13, 2019 | 6.746 | 6.755 | 6.514 | 6.559 | 151,882 | -0.29(-4.17%) |
May 10, 2019 | 6.791 | 6.898 | 6.773 | 6.845 | 170,441 | +0.05(+0.79%) |
May 09, 2019 | 6.791 | 6.855 | 6.693 | 6.791 | 161,726 | +0.02(+0.26%) |
May 08, 2019 | 6.755 | 6.862 | 6.693 | 6.773 | 112,101 | +0.04(+0.66%) |
May 07, 2019 | 6.845 | 6.898 | 6.622 | 6.729 | 183,317 | -0.10(-1.44%) |
May 06, 2019 | 6.854 | 7.005 | 6.738 | 6.827 | 465,631 | -0.01(-0.13%) |
May 03, 2019 | 6.961 | 6.996 | 6.755 | 6.836 | 401,395 | -0.07(-1.03%) |
May 02, 2019 | 6.604 | 7.032 | 6.586 | 6.907 | 323,968 | +0.35(+5.31%) |
May 01, 2019 | 6.461 | 6.604 | 6.229 | 6.559 | 384,198 | +0.33(+5.30%) |
Apr 30, 2019 | 6.407 | 6.425 | 6.229 | 6.229 | 136,430 | -0.09(-1.41%) |
Apr 29, 2019 | 6.363 | 6.434 | 6.238 | 6.318 | 216,604 | -0.06(-0.98%) |
Apr 26, 2019 | 6.291 | 6.425 | 6.175 | 6.381 | 144,219 | +0.12(+1.85%) |
Apr 25, 2019 | 6.398 | 6.398 | 6.211 | 6.265 | 320,444 | -0.10(-1.54%) |
Apr 24, 2019 | 6.425 | 6.452 | 6.354 | 6.363 | 140,666 | -0.01(-0.14%) |
Apr 23, 2019 | 6.157 | 6.425 | 6.157 | 6.372 | 97,735 | +0.16(+2.59%) |
Apr 22, 2019 | 6.140 | 6.318 | 6.131 | 6.211 | 131,871 | +0.07(+1.16%) |
Apr 18, 2019 | 6.354 | 6.398 | 6.113 | 6.140 | 157,106 | -0.26(-4.04%) |
Apr 17, 2019 | 6.425 | 6.461 | 6.273 | 6.398 | 224,879 | -0.01(-0.14%) |
Apr 16, 2019 | 6.273 | 6.425 | 6.166 | 6.407 | 215,063 | +0.19(+3.01%) |
Apr 15, 2019 | 6.256 | 6.345 | 6.140 | 6.220 | 160,985 | -0.04(-0.57%) |
Apr 12, 2019 | 6.184 | 6.381 | 6.131 | 6.256 | 238,013 | +0.16(+2.64%) |
Apr 11, 2019 | 5.711 | 6.104 | 5.658 | 6.095 | 311,612 | +0.41(+7.22%) |
Apr 10, 2019 | 5.435 | 5.693 | 5.386 | 5.685 | 486,903 | +0.31(+5.81%) |
Apr 09, 2019 | 5.381 | 5.479 | 5.310 | 5.372 | 253,087 | -0.04(-0.82%) |
Apr 08, 2019 | 5.461 | 5.577 | 5.345 | 5.417 | 241,153 | -0.05(-0.98%) |
Apr 05, 2019 | 5.435 | 5.542 | 5.417 | 5.470 | 124,721 | -0.01(-0.16%) |
Apr 04, 2019 | 5.336 | 5.524 | 5.292 | 5.479 | 84,795 | +0.13(+2.50%) |
Apr 03, 2019 | 5.604 | 5.622 | 5.292 | 5.345 | 90,475 | -0.21(-3.85%) |
Apr 02, 2019 | 5.801 | 5.801 | 5.479 | 5.560 | 177,186 | -0.26(-4.45%) |
Apr 01, 2019 | 5.515 | 5.881 | 5.452 | 5.818 | 304,000 | +0.32(+5.84%) |
Mar 29, 2019 | 5.444 | 5.586 | 5.381 | 5.497 | 226,919 | +0.07(+1.32%) |
Mar 28, 2019 | 5.158 | 5.435 | 5.158 | 5.426 | 166,639 | +0.21(+4.11%) |
Mar 27, 2019 | 5.042 | 5.238 | 4.953 | 5.212 | 112,132 | +0.14(+2.82%) |
Mar 26, 2019 | 4.953 | 5.078 | 4.819 | 5.069 | 176,873 | +0.07(+1.43%) |
Mar 25, 2019 | 4.890 | 5.015 | 4.828 | 4.997 | 133,461 | +0.11(+2.19%) |
Mar 22, 2019 | 5.024 | 5.046 | 4.846 | 4.890 | 164,614 | -0.21(-4.20%) |
Mar 21, 2019 | 5.051 | 5.274 | 5.034 | 5.104 | 95,547 | +0.00(+0.00%) |
Mar 20, 2019 | 4.962 | 5.122 | 4.881 | 5.104 | 89,253 | +0.10(+1.96%) |
Mar 19, 2019 | 5.078 | 5.140 | 4.997 | 5.006 | 61,261 | -0.04(-0.88%) |
Mar 18, 2019 | 5.265 | 5.301 | 5.042 | 5.051 | 71,180 | -0.21(-4.07%) |
Mar 15, 2019 | 5.104 | 5.301 | 5.051 | 5.265 | 230,169 | +0.19(+3.69%) |
Mar 14, 2019 | 5.096 | 5.113 | 4.962 | 5.078 | 91,640 | -0.02(-0.35%) |
Mar 13, 2019 | 5.140 | 5.185 | 5.069 | 5.096 | 134,962 | +0.02(+0.35%) |
Mar 12, 2019 | 5.015 | 5.131 | 4.997 | 5.078 | 106,136 | +0.12(+2.52%) |
Mar 11, 2019 | 4.676 | 4.980 | 4.649 | 4.953 | 133,449 | +0.29(+6.12%) |
Mar 08, 2019 | 4.533 | 4.694 | 4.507 | 4.667 | 122,032 | +0.12(+2.55%) |
Mar 07, 2019 | 4.676 | 4.685 | 4.498 | 4.551 | 123,085 | -0.12(-2.67%) |
Mar 06, 2019 | 4.783 | 4.855 | 4.676 | 4.676 | 136,464 | -0.14(-2.96%) |
Mar 05, 2019 | 5.158 | 5.158 | 4.801 | 4.819 | 76,071 | -0.33(-6.41%) |
Mar 04, 2019 | 5.167 | 5.225 | 5.113 | 5.149 | 77,099 | -0.02(-0.35%) |