Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.590 | 5.600 | 5.310 | 5.380 | 422,800 | -0.28(-4.95%) |
May 30, 2019 | 5.840 | 5.910 | 5.640 | 5.660 | 303,314 | -0.16(-2.75%) |
May 29, 2019 | 5.860 | 5.930 | 5.670 | 5.820 | 322,242 | -0.10(-1.69%) |
May 28, 2019 | 5.940 | 6.030 | 5.880 | 5.920 | 257,731 | +0.00(+0.00%) |
May 24, 2019 | 5.790 | 5.960 | 5.760 | 5.920 | 499,300 | +0.16(+2.78%) |
May 23, 2019 | 5.790 | 5.861 | 5.620 | 5.760 | 345,910 | -0.12(-2.04%) |
May 22, 2019 | 6.040 | 6.070 | 5.770 | 5.880 | 319,378 | -0.19(-3.13%) |
May 21, 2019 | 5.920 | 6.120 | 5.790 | 6.070 | 313,022 | +0.25(+4.30%) |
May 20, 2019 | 6.200 | 6.280 | 5.780 | 5.820 | 453,953 | -0.38(-6.13%) |
May 17, 2019 | 6.210 | 6.330 | 6.090 | 6.200 | 322,000 | -0.09(-1.43%) |
May 16, 2019 | 6.480 | 6.600 | 6.240 | 6.290 | 331,510 | -0.17(-2.63%) |
May 15, 2019 | 6.390 | 6.590 | 6.373 | 6.460 | 265,023 | +0.01(+0.16%) |
May 14, 2019 | 6.440 | 6.720 | 6.410 | 6.450 | 481,674 | +0.05(+0.78%) |
May 13, 2019 | 6.540 | 6.690 | 6.250 | 6.400 | 379,142 | -0.37(-5.47%) |
May 10, 2019 | 6.850 | 7.060 | 6.650 | 6.770 | 350,500 | -0.11(-1.60%) |
May 09, 2019 | 7.040 | 7.140 | 6.730 | 6.880 | 416,901 | -0.23(-3.23%) |
May 08, 2019 | 7.040 | 7.270 | 6.980 | 7.110 | 392,670 | +0.08(+1.14%) |
May 07, 2019 | 7.000 | 7.250 | 6.890 | 7.030 | 627,738 | +0.02(+0.29%) |
May 06, 2019 | 6.400 | 7.120 | 6.340 | 7.010 | 857,602 | +0.45(+6.86%) |
May 03, 2019 | 6.080 | 6.570 | 6.070 | 6.560 | 699,400 | +0.49(+8.07%) |
May 02, 2019 | 6.000 | 6.191 | 5.875 | 6.070 | 417,244 | +0.10(+1.68%) |
May 01, 2019 | 5.820 | 6.330 | 5.800 | 5.970 | 1,064,375 | +0.17(+2.93%) |
Apr 30, 2019 | 5.900 | 6.080 | 5.770 | 5.800 | 804,944 | -0.15(-2.52%) |
Apr 29, 2019 | 6.400 | 6.750 | 5.910 | 5.950 | 2,607,785 | -0.01(-0.17%) |
Apr 26, 2019 | 5.650 | 6.000 | 5.650 | 5.960 | 743,200 | +0.29(+5.11%) |
Apr 25, 2019 | 5.720 | 5.820 | 5.570 | 5.670 | 398,218 | -0.10(-1.73%) |
Apr 24, 2019 | 5.860 | 5.890 | 5.630 | 5.770 | 632,370 | -0.07(-1.20%) |
Apr 23, 2019 | 5.670 | 5.940 | 5.610 | 5.840 | 575,990 | +0.18(+3.18%) |
Apr 22, 2019 | 5.570 | 5.760 | 5.520 | 5.660 | 425,549 | +0.08(+1.43%) |
Apr 18, 2019 | 5.650 | 5.830 | 5.530 | 5.580 | 645,600 | -0.08(-1.41%) |
Apr 17, 2019 | 5.920 | 6.000 | 5.550 | 5.660 | 500,642 | -0.23(-3.90%) |
Apr 16, 2019 | 5.960 | 6.020 | 5.780 | 5.890 | 423,509 | -0.04(-0.67%) |
Apr 15, 2019 | 6.080 | 6.150 | 5.900 | 5.930 | 462,736 | -0.14(-2.31%) |
Apr 12, 2019 | 6.270 | 6.270 | 5.900 | 6.070 | 492,200 | -0.14(-2.25%) |
Apr 11, 2019 | 6.250 | 6.310 | 6.130 | 6.210 | 282,653 | -0.04(-0.64%) |
Apr 10, 2019 | 6.150 | 6.320 | 6.071 | 6.250 | 409,449 | +0.13(+2.12%) |
Apr 09, 2019 | 6.100 | 6.300 | 6.020 | 6.120 | 591,699 | +0.00(+0.00%) |
Apr 08, 2019 | 6.280 | 6.284 | 6.060 | 6.120 | 440,630 | -0.10(-1.61%) |
Apr 05, 2019 | 6.070 | 6.420 | 6.070 | 6.220 | 850,500 | +0.15(+2.47%) |
Apr 04, 2019 | 5.920 | 6.220 | 5.920 | 6.070 | 534,962 | +0.15(+2.53%) |
Apr 03, 2019 | 5.760 | 6.120 | 5.760 | 5.920 | 588,143 | +0.19(+3.32%) |
Apr 02, 2019 | 5.450 | 5.840 | 5.390 | 5.730 | 604,617 | +0.28(+5.14%) |
Apr 01, 2019 | 5.580 | 5.660 | 5.370 | 5.450 | 490,598 | -0.11(-1.98%) |
Mar 29, 2019 | 5.310 | 5.730 | 5.280 | 5.560 | 624,200 | +0.30(+5.70%) |
Mar 28, 2019 | 5.300 | 5.400 | 5.140 | 5.260 | 506,302 | -0.06(-1.13%) |
Mar 27, 2019 | 5.410 | 5.450 | 5.100 | 5.320 | 1,003,789 | +0.02(+0.38%) |
Mar 26, 2019 | 5.720 | 5.720 | 5.340 | 5.300 | 1,114,279 | -0.36(-6.36%) |
Mar 25, 2019 | 5.950 | 6.100 | 5.300 | 5.660 | 2,712,224 | -0.54(-8.71%) |
Mar 22, 2019 | 7.910 | 8.040 | 4.250 | 6.200 | 3,482,300 | -1.74(-21.91%) |
Mar 21, 2019 | 7.780 | 8.100 | 7.520 | 7.940 | 1,358,551 | +0.20(+2.58%) |
Mar 20, 2019 | 8.250 | 8.260 | 7.660 | 7.740 | 1,235,604 | -0.06(-0.77%) |
Mar 19, 2019 | 7.630 | 8.010 | 7.490 | 7.800 | 1,104,165 | +0.18(+2.36%) |
Mar 18, 2019 | 7.450 | 7.880 | 7.450 | 7.620 | 964,074 | +0.21(+2.83%) |
Mar 15, 2019 | 7.350 | 7.700 | 7.270 | 7.410 | 2,980,400 | +0.08(+1.09%) |
Mar 14, 2019 | 7.340 | 7.620 | 7.150 | 7.330 | 1,011,385 | -0.53(-6.74%) |
Mar 13, 2019 | 7.690 | 8.390 | 7.210 | 7.860 | 1,647,552 | +0.69(+9.62%) |
Mar 12, 2019 | 6.960 | 7.250 | 6.840 | 7.170 | 808,956 | +0.24(+3.46%) |
Mar 11, 2019 | 6.580 | 6.980 | 6.450 | 6.930 | 928,769 | +0.38(+5.80%) |
Mar 08, 2019 | 6.550 | 6.640 | 6.450 | 6.550 | 498,500 | -0.09(-1.36%) |
Mar 07, 2019 | 6.400 | 6.720 | 6.280 | 6.640 | 479,884 | +0.29(+4.57%) |
Mar 06, 2019 | 6.690 | 6.830 | 6.220 | 6.350 | 781,509 | -0.36(-5.37%) |
Mar 05, 2019 | 6.950 | 7.010 | 6.660 | 6.710 | 1,130,463 | -0.16(-2.33%) |
Mar 04, 2019 | 6.950 | 7.380 | 6.660 | 6.870 | 1,370,049 | +0.06(+0.88%) |