Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.800 | 4.800 | 4.700 | 4.760 | 5,200 | -0.08(-1.55%) |
May 30, 2019 | 4.890 | 4.890 | 4.820 | 4.835 | 2,726 | -0.26(-5.20%) |
May 29, 2019 | 5.060 | 5.130 | 5.060 | 5.100 | 16,108 | +0.10(+2.10%) |
May 28, 2019 | 4.980 | 5.090 | 4.980 | 4.995 | 118,113 | +0.20(+4.06%) |
May 24, 2019 | 4.855 | 4.860 | 4.790 | 4.800 | 19,900 | -0.06(-1.23%) |
May 23, 2019 | 4.850 | 4.900 | 4.850 | 4.860 | 24,877 | -0.31(-6.00%) |
May 22, 2019 | 5.180 | 5.210 | 5.170 | 5.170 | 22,027 | +0.09(+1.77%) |
May 21, 2019 | 5.140 | 5.140 | 5.030 | 5.080 | 29,557 | +0.19(+3.87%) |
May 20, 2019 | 4.995 | 4.995 | 4.850 | 4.891 | 41,059 | -0.09(-1.80%) |
May 17, 2019 | 4.990 | 5.000 | 4.940 | 4.980 | 44,500 | -0.51(-9.37%) |
May 16, 2019 | 5.470 | 5.495 | 5.450 | 5.495 | 30,174 | -0.31(-5.42%) |
May 15, 2019 | 5.650 | 5.820 | 5.650 | 5.810 | 22,498 | +0.18(+3.29%) |
May 14, 2019 | 5.520 | 5.630 | 5.520 | 5.625 | 3,265 | +0.08(+1.35%) |
May 13, 2019 | 5.617 | 5.660 | 5.550 | 5.550 | 43,542 | -0.26(-4.48%) |
May 10, 2019 | 5.700 | 5.810 | 5.700 | 5.810 | 11,200 | +0.16(+2.83%) |
May 09, 2019 | 5.660 | 5.670 | 5.510 | 5.650 | 43,049 | -0.18(-3.09%) |
May 08, 2019 | 5.790 | 5.880 | 5.780 | 5.830 | 69,258 | -0.08(-1.35%) |
May 07, 2019 | 5.870 | 5.980 | 5.750 | 5.910 | 59,484 | -0.02(-0.34%) |
May 06, 2019 | 5.790 | 5.950 | 5.790 | 5.930 | 76,206 | -0.58(-8.84%) |
May 03, 2019 | 6.520 | 6.540 | 6.480 | 6.505 | 4,200 | +0.13(+2.12%) |
May 02, 2019 | 6.310 | 6.370 | 6.310 | 6.370 | 2,453 | +0.08(+1.27%) |
May 01, 2019 | 6.350 | 6.350 | 6.290 | 6.290 | 1,654 | +0.00(+0.00%) |
Apr 30, 2019 | 6.190 | 6.320 | 6.190 | 6.290 | 4,067 | -0.19(-2.90%) |
Apr 29, 2019 | 6.475 | 6.550 | 6.470 | 6.478 | 9,135 | -0.15(-2.29%) |
Apr 26, 2019 | 6.630 | 6.670 | 6.600 | 6.630 | 16,800 | +0.11(+1.69%) |
Apr 25, 2019 | 6.700 | 6.700 | 6.440 | 6.520 | 14,733 | -0.25(-3.69%) |
Apr 24, 2019 | 6.710 | 6.800 | 6.710 | 6.770 | 4,993 | -0.03(-0.44%) |
Apr 23, 2019 | 6.720 | 6.860 | 6.720 | 6.800 | 8,422 | +0.04(+0.59%) |
Apr 22, 2019 | 6.820 | 6.820 | 6.690 | 6.760 | 15,057 | -0.02(-0.29%) |
Apr 18, 2019 | 6.740 | 6.820 | 6.740 | 6.780 | 59,300 | +0.18(+2.73%) |
Apr 17, 2019 | 6.710 | 6.710 | 6.550 | 6.600 | 19,510 | +0.05(+0.76%) |
Apr 16, 2019 | 6.490 | 6.600 | 6.490 | 6.550 | 27,811 | +0.45(+7.38%) |
Apr 15, 2019 | 6.180 | 6.180 | 6.060 | 6.100 | 12,075 | -0.13(-2.01%) |
Apr 12, 2019 | 6.280 | 6.280 | 6.220 | 6.225 | 16,900 | +0.07(+1.22%) |
Apr 11, 2019 | 6.270 | 6.270 | 6.150 | 6.150 | 9,650 | -0.25(-3.91%) |
Apr 10, 2019 | 6.370 | 6.410 | 6.340 | 6.400 | 26,161 | +0.17(+2.65%) |
Apr 09, 2019 | 6.210 | 6.275 | 6.210 | 6.235 | 17,266 | +0.26(+4.35%) |
Apr 08, 2019 | 5.890 | 6.030 | 5.890 | 5.975 | 2,677 | -0.12(-2.05%) |
Apr 05, 2019 | 6.090 | 6.140 | 6.090 | 6.100 | 14,500 | +0.05(+0.83%) |
Apr 04, 2019 | 6.110 | 6.110 | 6.050 | 6.050 | 12,334 | -0.05(-0.82%) |
Apr 03, 2019 | 6.190 | 6.190 | 6.030 | 6.100 | 8,809 | +0.05(+0.83%) |
Apr 02, 2019 | 6.085 | 6.085 | 6.030 | 6.050 | 7,450 | -0.03(-0.49%) |
Apr 01, 2019 | 6.060 | 6.100 | 6.050 | 6.080 | 9,588 | +0.08(+1.42%) |
Mar 29, 2019 | 6.000 | 6.010 | 5.940 | 5.995 | 16,100 | -0.06(-1.07%) |
Mar 28, 2019 | 6.070 | 6.070 | 6.010 | 6.060 | 29,866 | +0.05(+0.83%) |
Mar 27, 2019 | 5.380 | 6.030 | 5.380 | 6.010 | 186,968 | +0.43(+7.71%) |
Mar 26, 2019 | 5.470 | 5.670 | 5.470 | 5.580 | 5,585 | -0.05(-0.89%) |
Mar 25, 2019 | 5.490 | 5.670 | 5.490 | 5.630 | 27,026 | +0.29(+5.43%) |
Mar 22, 2019 | 5.230 | 5.500 | 5.230 | 5.340 | 15,300 | -0.30(-5.40%) |
Mar 21, 2019 | 5.650 | 5.660 | 5.610 | 5.645 | 12,289 | -0.10(-1.66%) |
Mar 20, 2019 | 5.700 | 5.755 | 5.640 | 5.740 | 12,610 | -0.01(-0.17%) |
Mar 19, 2019 | 5.830 | 5.830 | 5.740 | 5.750 | 6,911 | -0.08(-1.37%) |
Mar 18, 2019 | 6.000 | 6.000 | 5.690 | 5.830 | 20,932 | +0.23(+4.11%) |
Mar 15, 2019 | 5.660 | 5.660 | 5.588 | 5.600 | 11,000 | -0.04(-0.80%) |
Mar 14, 2019 | 5.780 | 5.780 | 5.550 | 5.645 | 57,882 | -0.21(-3.50%) |
Mar 13, 2019 | 6.050 | 6.050 | 5.800 | 5.850 | 63,602 | -0.43(-6.85%) |
Mar 12, 2019 | 6.220 | 6.350 | 6.220 | 6.280 | 25,613 | +0.08(+1.29%) |
Mar 11, 2019 | 6.080 | 6.250 | 6.080 | 6.200 | 32,552 | +0.12(+1.97%) |
Mar 08, 2019 | 6.000 | 6.150 | 5.920 | 6.080 | 24,800 | +0.17(+2.79%) |
Mar 07, 2019 | 5.870 | 6.140 | 5.870 | 5.915 | 46,165 | -0.63(-9.69%) |
Mar 06, 2019 | 6.710 | 6.710 | 6.510 | 6.550 | 46,516 | +0.10(+1.55%) |
Mar 05, 2019 | 6.500 | 6.500 | 6.350 | 6.450 | 48,999 | +0.15(+2.38%) |
Mar 04, 2019 | 6.350 | 6.350 | 6.210 | 6.300 | 60,049 | +0.14(+2.27%) |