Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.580 | 4.747 | 4.508 | 4.600 | 5,200 | -0.04(-0.86%) |
May 30, 2019 | 4.800 | 4.819 | 4.490 | 4.640 | 5,985 | +0.15(+3.34%) |
May 29, 2019 | 4.490 | 4.490 | 4.490 | 166 | +0.00(+0.00%) | |
May 28, 2019 | 4.800 | 4.800 | 4.490 | 4.490 | 9,197 | -0.10(-2.18%) |
May 24, 2019 | 4.230 | 4.720 | 4.220 | 4.590 | 15,300 | +0.39(+9.29%) |
May 23, 2019 | 4.210 | 4.550 | 4.160 | 4.200 | 11,164 | -0.20(-4.54%) |
May 22, 2019 | 4.169 | 4.470 | 4.080 | 4.400 | 12,848 | +0.14(+3.28%) |
May 21, 2019 | 4.200 | 4.420 | 4.080 | 4.260 | 14,620 | -0.04(-0.93%) |
May 20, 2019 | 4.168 | 4.450 | 4.127 | 4.300 | 8,636 | +0.01(+0.23%) |
May 17, 2019 | 4.249 | 4.390 | 4.233 | 4.290 | 6,100 | -0.14(-3.22%) |
May 16, 2019 | 4.130 | 4.651 | 4.055 | 4.433 | 16,863 | -0.04(-0.84%) |
May 15, 2019 | 4.100 | 4.470 | 4.100 | 4.470 | 15,319 | +0.17(+3.93%) |
May 14, 2019 | 4.068 | 4.370 | 4.068 | 4.301 | 3,786 | +0.15(+3.64%) |
May 13, 2019 | 4.340 | 4.415 | 4.057 | 4.150 | 12,765 | -0.20(-4.60%) |
May 10, 2019 | 4.100 | 4.500 | 4.100 | 4.350 | 4,300 | -0.05(-1.14%) |
May 09, 2019 | 4.310 | 4.500 | 4.300 | 4.400 | 4,337 | +0.10(+2.33%) |
May 08, 2019 | 4.430 | 4.450 | 4.157 | 4.300 | 10,315 | +0.10(+2.38%) |
May 07, 2019 | 4.140 | 4.510 | 4.135 | 4.200 | 8,058 | +0.05(+1.20%) |
May 06, 2019 | 4.260 | 4.503 | 4.118 | 4.150 | 8,158 | -0.23(-5.25%) |
May 03, 2019 | 4.210 | 4.570 | 4.208 | 4.380 | 6,100 | +0.18(+4.29%) |
May 02, 2019 | 4.120 | 4.200 | 4.120 | 4.200 | 2,032 | +0.00(+0.00%) |
May 01, 2019 | 4.250 | 4.250 | 4.100 | 4.200 | 3,581 | +0.01(+0.24%) |
Apr 30, 2019 | 4.168 | 4.207 | 4.168 | 4.190 | 4,138 | -0.06(-1.41%) |
Apr 29, 2019 | 4.540 | 4.690 | 4.010 | 4.250 | 20,579 | -0.25(-5.56%) |
Apr 26, 2019 | 4.510 | 4.558 | 4.300 | 4.500 | 7,300 | -0.07(-1.53%) |
Apr 25, 2019 | 4.880 | 4.930 | 4.413 | 4.570 | 12,156 | -0.44(-8.78%) |
Apr 24, 2019 | 5.300 | 5.300 | 4.847 | 5.010 | 9,396 | -0.21(-3.93%) |
Apr 23, 2019 | 5.300 | 5.300 | 4.930 | 5.215 | 7,936 | -0.25(-4.49%) |
Apr 22, 2019 | 5.450 | 5.460 | 5.450 | 5.460 | 239 | +0.15(+2.74%) |
Apr 18, 2019 | 6.040 | 6.040 | 5.110 | 5.315 | 3,300 | +0.27(+5.45%) |
Apr 17, 2019 | 5.160 | 5.300 | 4.920 | 5.040 | 3,522 | +0.11(+2.23%) |
Apr 16, 2019 | 5.380 | 5.460 | 4.758 | 4.930 | 8,081 | -0.42(-7.85%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.160 | 5.350 | 11,734 | -0.53(-9.01%) |
Apr 12, 2019 | 5.930 | 6.190 | 5.880 | 5.880 | 4,300 | -0.29(-4.70%) |
Apr 11, 2019 | 5.999 | 6.170 | 5.997 | 6.170 | 3,864 | +0.14(+2.36%) |
Apr 10, 2019 | 6.090 | 6.190 | 5.909 | 6.027 | 6,050 | +0.03(+0.46%) |
Apr 09, 2019 | 5.820 | 6.080 | 5.820 | 6.000 | 1,723 | -0.02(-0.33%) |
Apr 08, 2019 | 6.240 | 6.480 | 6.020 | 6.020 | 5,502 | -0.22(-3.53%) |
Apr 05, 2019 | 6.600 | 6.600 | 6.000 | 6.240 | 6,200 | -0.21(-3.26%) |
Apr 04, 2019 | 6.380 | 6.450 | 6.380 | 6.450 | 1,351 | +0.25(+4.03%) |
Apr 03, 2019 | 6.200 | 6.284 | 6.098 | 6.200 | 3,686 | +0.00(+0.04%) |
Apr 02, 2019 | 6.180 | 6.440 | 6.167 | 6.197 | 3,825 | -0.27(-4.21%) |
Apr 01, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 217 | +0.22(+3.52%) |
Mar 29, 2019 | 6.660 | 6.660 | 6.060 | 6.250 | 7,000 | +0.08(+1.30%) |
Mar 28, 2019 | 6.150 | 6.280 | 6.060 | 6.170 | 5,385 | -0.11(-1.75%) |
Mar 27, 2019 | 6.280 | 6.500 | 6.250 | 6.280 | 1,314 | +0.05(+0.80%) |
Mar 26, 2019 | 6.382 | 6.382 | 6.110 | 6.230 | 1,887 | -0.37(-5.61%) |
Mar 25, 2019 | 6.570 | 6.600 | 6.570 | 6.600 | 1,303 | +0.26(+4.10%) |
Mar 22, 2019 | 6.350 | 6.350 | 6.340 | 6.340 | 800 | -0.06(-0.94%) |
Mar 21, 2019 | 6.410 | 6.460 | 6.372 | 6.400 | 2,512 | +0.01(+0.16%) |
Mar 20, 2019 | 6.070 | 6.390 | 6.070 | 6.390 | 702 | -0.02(-0.31%) |
Mar 19, 2019 | 6.550 | 6.563 | 6.410 | 6.410 | 1,950 | -0.17(-2.58%) |
Mar 18, 2019 | 6.580 | 6.580 | 6.370 | 6.580 | 855 | -0.07(-1.11%) |
Mar 15, 2019 | 6.649 | 6.654 | 6.649 | 6.654 | 1,100 | +0.01(+0.21%) |
Mar 14, 2019 | 6.470 | 6.640 | 5.740 | 6.640 | 4,259 | +0.17(+2.63%) |
Mar 13, 2019 | 6.362 | 6.470 | 6.362 | 6.470 | 866 | -0.08(-1.22%) |
Mar 12, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 232 | +0.15(+2.34%) |
Mar 11, 2019 | 6.540 | 6.540 | 6.291 | 6.400 | 1,701 | -0.11(-1.75%) |
Mar 08, 2019 | 6.250 | 6.570 | 6.250 | 6.514 | 3,900 | -0.32(-4.63%) |
Mar 07, 2019 | 6.849 | 6.849 | 6.830 | 6.830 | 1,103 | +0.05(+0.74%) |
Mar 06, 2019 | 6.780 | 6.780 | 6.580 | 6.780 | 547 | -0.07(-1.02%) |
Mar 05, 2019 | 6.925 | 6.925 | 6.782 | 6.850 | 4,273 | +0.30(+4.58%) |
Mar 04, 2019 | 6.500 | 6.600 | 6.396 | 6.550 | 864 | -0.01(-0.15%) |