Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.170 | 5.270 | 5.140 | 5.160 | 82,800 | -0.04(-0.77%) |
May 30, 2019 | 5.300 | 5.379 | 5.200 | 5.200 | 69,163 | -0.10(-1.89%) |
May 29, 2019 | 5.490 | 5.540 | 5.220 | 5.300 | 103,439 | -0.20(-3.64%) |
May 28, 2019 | 5.380 | 5.640 | 5.250 | 5.500 | 301,368 | +0.17(+3.19%) |
May 24, 2019 | 5.150 | 5.460 | 5.150 | 5.330 | 316,200 | +0.19(+3.70%) |
May 23, 2019 | 5.030 | 5.210 | 4.980 | 5.140 | 96,760 | +0.01(+0.19%) |
May 22, 2019 | 4.890 | 5.220 | 4.820 | 5.130 | 200,978 | +0.20(+4.06%) |
May 21, 2019 | 5.130 | 5.130 | 4.900 | 4.930 | 369,681 | -0.22(-4.27%) |
May 20, 2019 | 5.270 | 5.300 | 5.100 | 5.150 | 129,528 | -0.16(-3.01%) |
May 17, 2019 | 5.300 | 5.831 | 5.150 | 5.310 | 263,200 | -0.04(-0.75%) |
May 16, 2019 | 5.450 | 5.510 | 5.240 | 5.350 | 764,677 | +0.07(+1.33%) |
May 15, 2019 | 5.510 | 5.558 | 5.250 | 5.280 | 343,416 | -0.24(-4.35%) |
May 14, 2019 | 5.850 | 5.950 | 5.465 | 5.520 | 166,757 | -0.34(-5.80%) |
May 13, 2019 | 5.730 | 6.000 | 5.530 | 5.860 | 211,162 | -0.03(-0.51%) |
May 10, 2019 | 5.710 | 5.900 | 5.560 | 5.890 | 130,000 | +0.18(+3.15%) |
May 09, 2019 | 6.020 | 6.040 | 5.640 | 5.710 | 204,384 | -0.35(-5.78%) |
May 08, 2019 | 6.080 | 6.150 | 5.530 | 6.060 | 330,503 | +0.03(+0.50%) |
May 07, 2019 | 6.290 | 6.290 | 5.920 | 6.030 | 291,306 | -0.22(-3.52%) |
May 06, 2019 | 6.180 | 6.430 | 6.100 | 6.250 | 170,889 | +0.01(+0.16%) |
May 03, 2019 | 6.220 | 6.340 | 6.177 | 6.240 | 247,600 | +0.02(+0.32%) |
May 02, 2019 | 6.160 | 6.370 | 6.010 | 6.220 | 242,834 | +0.07(+1.14%) |
May 01, 2019 | 6.100 | 6.300 | 6.010 | 6.150 | 190,949 | +0.05(+0.82%) |
Apr 30, 2019 | 6.280 | 6.450 | 5.970 | 6.100 | 467,896 | -0.11(-1.77%) |
Apr 29, 2019 | 6.140 | 6.340 | 6.060 | 6.210 | 353,377 | +0.13(+2.14%) |
Apr 26, 2019 | 6.110 | 6.130 | 5.960 | 6.080 | 176,600 | -0.02(-0.33%) |
Apr 25, 2019 | 6.220 | 6.320 | 6.050 | 6.100 | 424,383 | -0.10(-1.61%) |
Apr 24, 2019 | 6.280 | 6.340 | 6.030 | 6.200 | 169,707 | -0.03(-0.48%) |
Apr 23, 2019 | 6.330 | 6.490 | 6.160 | 6.230 | 345,782 | -0.17(-2.66%) |
Apr 22, 2019 | 6.400 | 6.520 | 6.200 | 6.400 | 178,046 | +0.01(+0.16%) |
Apr 18, 2019 | 6.220 | 6.470 | 6.149 | 6.390 | 123,800 | +0.13(+2.08%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.070 | 6.260 | 216,113 | -0.24(-3.69%) |
Apr 16, 2019 | 6.340 | 6.750 | 6.200 | 6.500 | 142,011 | +0.15(+2.36%) |
Apr 15, 2019 | 6.410 | 6.471 | 6.220 | 6.350 | 212,248 | -0.03(-0.47%) |
Apr 12, 2019 | 6.630 | 6.770 | 6.370 | 6.380 | 128,700 | -0.26(-3.92%) |
Apr 11, 2019 | 6.750 | 6.750 | 6.380 | 6.640 | 252,181 | -0.15(-2.21%) |
Apr 10, 2019 | 6.800 | 6.960 | 6.700 | 6.790 | 198,824 | -0.01(-0.15%) |
Apr 09, 2019 | 7.000 | 7.250 | 6.750 | 6.800 | 279,381 | -0.27(-3.82%) |
Apr 08, 2019 | 7.240 | 7.330 | 7.050 | 7.070 | 121,705 | -0.22(-3.02%) |
Apr 05, 2019 | 7.240 | 7.410 | 7.140 | 7.290 | 127,100 | +0.12(+1.67%) |
Apr 04, 2019 | 7.630 | 7.750 | 7.120 | 7.170 | 312,723 | -0.47(-6.15%) |
Apr 03, 2019 | 7.700 | 7.990 | 7.580 | 7.640 | 332,995 | -0.04(-0.52%) |
Apr 02, 2019 | 7.200 | 7.810 | 7.150 | 7.680 | 399,102 | +0.50(+6.96%) |
Apr 01, 2019 | 7.400 | 7.440 | 7.020 | 7.180 | 320,071 | -0.15(-2.05%) |
Mar 29, 2019 | 7.200 | 7.500 | 7.120 | 7.330 | 162,200 | +0.14(+1.95%) |
Mar 28, 2019 | 6.920 | 7.240 | 6.780 | 7.190 | 148,106 | +0.30(+4.35%) |
Mar 27, 2019 | 6.870 | 7.000 | 6.590 | 6.890 | 244,603 | +0.03(+0.44%) |
Mar 26, 2019 | 6.650 | 6.980 | 6.650 | 6.860 | 156,730 | +0.24(+3.63%) |
Mar 25, 2019 | 6.690 | 6.816 | 6.550 | 6.620 | 115,784 | -0.08(-1.19%) |
Mar 22, 2019 | 6.940 | 7.000 | 6.700 | 6.700 | 140,700 | -0.25(-3.60%) |
Mar 21, 2019 | 6.710 | 6.970 | 6.550 | 6.950 | 169,492 | +0.19(+2.81%) |
Mar 20, 2019 | 6.890 | 6.890 | 6.700 | 6.760 | 129,481 | -0.10(-1.46%) |
Mar 19, 2019 | 6.750 | 6.956 | 6.750 | 6.860 | 150,981 | +0.11(+1.63%) |
Mar 18, 2019 | 6.950 | 7.000 | 6.700 | 6.750 | 142,957 | -0.18(-2.60%) |
Mar 15, 2019 | 6.740 | 7.050 | 6.740 | 6.930 | 214,200 | +0.19(+2.82%) |
Mar 14, 2019 | 7.110 | 7.180 | 6.730 | 6.740 | 334,612 | -0.48(-6.65%) |
Mar 13, 2019 | 6.850 | 7.250 | 6.770 | 7.220 | 280,409 | +0.37(+5.40%) |
Mar 12, 2019 | 6.600 | 6.975 | 6.550 | 6.850 | 439,184 | +0.20(+3.01%) |
Mar 11, 2019 | 7.120 | 7.180 | 6.590 | 6.650 | 788,037 | -0.75(-10.14%) |
Mar 08, 2019 | 7.400 | 7.500 | 7.220 | 7.400 | 249,300 | -0.06(-0.80%) |
Mar 07, 2019 | 7.220 | 7.579 | 7.000 | 7.460 | 413,861 | -0.13(-1.71%) |
Mar 06, 2019 | 8.090 | 8.110 | 7.530 | 7.590 | 295,581 | -0.36(-4.53%) |
Mar 05, 2019 | 8.200 | 8.200 | 7.400 | 7.950 | 495,819 | -0.27(-3.28%) |
Mar 04, 2019 | 8.900 | 8.900 | 8.160 | 8.220 | 477,606 | -0.72(-8.05%) |