Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.860 | 6.107 | 5.860 | 6.070 | 28,200 | -0.09(-1.46%) |
May 30, 2019 | 6.190 | 6.190 | 6.160 | 6.160 | 3,480 | -0.14(-2.22%) |
May 29, 2019 | 6.170 | 6.580 | 6.010 | 6.300 | 1,725,320 | +0.13(+2.11%) |
May 28, 2019 | 6.100 | 6.770 | 5.610 | 6.170 | 1,834,152 | +0.01(+0.12%) |
May 24, 2019 | 6.130 | 6.200 | 6.130 | 6.163 | 1,900 | +0.03(+0.56%) |
May 23, 2019 | 6.040 | 6.129 | 6.040 | 6.129 | 1,972 | +0.08(+1.30%) |
May 22, 2019 | 6.200 | 6.200 | 6.050 | 6.050 | 1,542 | -0.19(-3.03%) |
May 21, 2019 | 6.272 | 6.272 | 6.150 | 6.239 | 1,520 | +0.13(+2.12%) |
May 20, 2019 | 6.100 | 6.110 | 6.100 | 6.110 | 1,563 | +0.01(+0.16%) |
May 17, 2019 | 6.230 | 6.300 | 6.010 | 6.100 | 76,600 | -0.13(-2.09%) |
May 16, 2019 | 6.090 | 6.230 | 6.090 | 6.230 | 7,915 | -0.01(-0.16%) |
May 15, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 130 | +0.00(+0.00%) |
May 14, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 591 | +0.06(+0.97%) |
May 13, 2019 | 6.180 | 6.180 | 6.140 | 6.180 | 1,555 | -0.05(-0.80%) |
May 10, 2019 | 6.240 | 6.300 | 6.010 | 6.230 | 16,700 | -0.12(-1.89%) |
May 09, 2019 | 6.110 | 6.350 | 6.060 | 6.350 | 22,939 | +0.25(+4.10%) |
May 08, 2019 | 6.360 | 6.380 | 6.100 | 6.100 | 23,981 | -0.25(-3.94%) |
May 07, 2019 | 6.297 | 6.400 | 6.297 | 6.350 | 27,040 | -0.05(-0.78%) |
May 06, 2019 | 6.600 | 6.600 | 6.220 | 6.400 | 26,148 | -0.20(-3.03%) |
May 03, 2019 | 6.450 | 6.800 | 6.440 | 6.600 | 40,500 | +0.03(+0.47%) |
May 02, 2019 | 6.603 | 6.700 | 6.330 | 6.569 | 67,553 | -0.13(-1.88%) |
May 01, 2019 | 6.700 | 6.808 | 6.400 | 6.695 | 113,426 | -0.00(-0.07%) |
Apr 30, 2019 | 6.380 | 6.820 | 6.200 | 6.700 | 223,582 | +0.55(+8.94%) |
Apr 29, 2019 | 6.000 | 6.274 | 6.000 | 6.150 | 109,465 | +0.10(+1.65%) |
Apr 26, 2019 | 6.043 | 6.170 | 6.043 | 6.050 | 8,800 | -0.03(-0.49%) |
Apr 25, 2019 | 6.140 | 6.190 | 6.000 | 6.080 | 20,520 | -0.05(-0.82%) |
Apr 24, 2019 | 6.100 | 6.200 | 6.060 | 6.130 | 4,105 | +0.06(+0.99%) |
Apr 23, 2019 | 6.040 | 6.130 | 6.000 | 6.070 | 3,916 | -0.03(-0.49%) |
Apr 22, 2019 | 6.120 | 6.250 | 6.030 | 6.100 | 55,804 | +0.00(+0.00%) |
Apr 18, 2019 | 6.220 | 6.290 | 6.030 | 6.100 | 21,100 | -0.19(-3.02%) |
Apr 17, 2019 | 6.190 | 6.350 | 6.110 | 6.290 | 24,719 | +0.12(+1.94%) |
Apr 16, 2019 | 6.205 | 6.205 | 5.750 | 6.170 | 92,083 | +0.07(+1.15%) |
Apr 15, 2019 | 6.140 | 6.299 | 6.050 | 6.100 | 50,070 | -0.10(-1.61%) |
Apr 12, 2019 | 6.330 | 6.330 | 6.180 | 6.200 | 55,200 | -0.06(-0.96%) |
Apr 11, 2019 | 6.340 | 6.370 | 6.200 | 6.260 | 7,292 | -0.05(-0.79%) |
Apr 10, 2019 | 6.310 | 6.478 | 6.159 | 6.310 | 12,423 | -0.02(-0.32%) |
Apr 09, 2019 | 6.480 | 6.490 | 6.300 | 6.330 | 16,445 | +0.05(+0.80%) |
Apr 08, 2019 | 6.160 | 6.530 | 6.100 | 6.280 | 48,026 | -0.02(-0.32%) |
Apr 05, 2019 | 6.350 | 6.356 | 6.300 | 6.300 | 17,800 | -0.19(-2.93%) |
Apr 04, 2019 | 6.620 | 6.620 | 6.284 | 6.490 | 54,332 | -0.13(-1.96%) |
Apr 03, 2019 | 6.450 | 6.799 | 6.270 | 6.620 | 97,267 | +0.17(+2.64%) |
Apr 02, 2019 | 6.450 | 6.450 | 5.400 | 6.450 | 133,821 | -0.05(-0.77%) |
Apr 01, 2019 | 6.780 | 6.920 | 6.490 | 6.500 | 91,758 | -0.30(-4.41%) |