Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.500 | 4.407 | 4.407 | 26,846 | -0.64(-12.62%) |
May 30, 2019 | 5.091 | 5.224 | 4.915 | 5.044 | 18,357 | -0.04(-0.75%) |
May 29, 2019 | 5.870 | 5.870 | 5.082 | 5.082 | 21,739 | -0.95(-15.75%) |
May 28, 2019 | 4.483 | 6.031 | 4.483 | 6.031 | 62,762 | +1.61(+36.27%) |
May 24, 2019 | 4.296 | 4.436 | 4.296 | 4.426 | 1,895 | -0.04(-0.85%) |
May 23, 2019 | 4.493 | 4.588 | 4.464 | 4.464 | 7,249 | +0.03(+0.64%) |
May 22, 2019 | 4.607 | 4.635 | 4.436 | 4.436 | 8,373 | -0.17(-3.71%) |
May 21, 2019 | 4.578 | 4.901 | 4.148 | 4.607 | 12,829 | +0.04(+0.83%) |
May 20, 2019 | 4.664 | 4.752 | 4.493 | 4.569 | 8,837 | -0.13(-2.83%) |
May 17, 2019 | 4.787 | 4.810 | 4.654 | 4.702 | 9,580 | -0.23(-4.62%) |
May 16, 2019 | 4.616 | 4.930 | 4.255 | 4.930 | 11,977 | +0.25(+5.27%) |
May 15, 2019 | 4.626 | 4.685 | 4.626 | 4.683 | 2,839 | +0.05(+1.02%) |
May 14, 2019 | 4.493 | 4.635 | 4.493 | 4.635 | 5,350 | +0.09(+2.09%) |
May 13, 2019 | 4.474 | 4.578 | 4.103 | 4.540 | 32,833 | -0.02(-0.42%) |
May 10, 2019 | 4.825 | 4.887 | 4.559 | 4.559 | 21,477 | -0.46(-9.09%) |
May 09, 2019 | 4.996 | 5.015 | 4.749 | 5.015 | 15,816 | -0.02(-0.38%) |
May 08, 2019 | 4.939 | 5.196 | 4.939 | 5.034 | 27,339 | +0.10(+2.12%) |
May 07, 2019 | 5.091 | 5.101 | 4.930 | 4.930 | 3,887 | -0.20(-3.89%) |
May 06, 2019 | 5.414 | 5.414 | 5.129 | 5.129 | 17,092 | -0.27(-4.93%) |
May 03, 2019 | 5.348 | 5.443 | 5.010 | 5.395 | 3,790 | +0.16(+3.09%) |
May 02, 2019 | 5.310 | 5.454 | 5.191 | 5.234 | 6,468 | -0.17(-3.16%) |
May 01, 2019 | 5.605 | 5.605 | 5.262 | 5.405 | 10,083 | -0.24(-4.21%) |
Apr 30, 2019 | 5.462 | 5.642 | 5.462 | 5.642 | 754 | +0.18(+3.30%) |
Apr 29, 2019 | 5.784 | 5.813 | 4.930 | 5.462 | 27,626 | -0.41(-6.96%) |
Apr 26, 2019 | 5.898 | 6.126 | 5.841 | 5.870 | 9,791 | -0.26(-4.19%) |
Apr 25, 2019 | 5.727 | 6.126 | 5.727 | 6.126 | 10,124 | +0.29(+5.05%) |
Apr 24, 2019 | 5.813 | 5.841 | 5.765 | 5.832 | 7,875 | +0.08(+1.32%) |
Apr 23, 2019 | 5.737 | 5.832 | 5.737 | 5.756 | 2,549 | -0.09(-1.46%) |
Apr 22, 2019 | 5.727 | 5.841 | 5.727 | 5.841 | 10,224 | +0.07(+1.15%) |
Apr 18, 2019 | 5.727 | 5.794 | 5.670 | 5.775 | 36,322 | -0.02(-0.33%) |
Apr 17, 2019 | 5.908 | 5.908 | 5.794 | 5.794 | 7,949 | -0.08(-1.29%) |
Apr 16, 2019 | 5.898 | 5.984 | 5.841 | 5.870 | 7,246 | -0.02(-0.32%) |
Apr 15, 2019 | 5.746 | 5.889 | 5.699 | 5.889 | 27,381 | +0.18(+3.16%) |
Apr 12, 2019 | 5.803 | 6.098 | 5.708 | 5.708 | 11,475 | -0.02(-0.33%) |
Apr 11, 2019 | 5.718 | 5.794 | 5.718 | 5.727 | 13,125 | -0.02(-0.33%) |
Apr 10, 2019 | 5.718 | 5.803 | 5.718 | 5.746 | 21,290 | +0.03(+0.50%) |
Apr 09, 2019 | 5.784 | 6.098 | 5.718 | 5.718 | 13,902 | -0.12(-2.11%) |
Apr 08, 2019 | 5.832 | 5.898 | 5.813 | 5.841 | 10,770 | +0.06(+0.99%) |
Apr 05, 2019 | 6.003 | 6.012 | 5.784 | 5.784 | 21,582 | -0.21(-3.49%) |
Apr 04, 2019 | 5.807 | 6.219 | 5.806 | 5.993 | 10,056 | +0.03(+0.48%) |
Apr 03, 2019 | 6.060 | 6.060 | 5.846 | 5.965 | 12,839 | -0.01(-0.16%) |
Apr 02, 2019 | 5.917 | 6.050 | 5.917 | 5.974 | 13,565 | -0.01(-0.16%) |
Apr 01, 2019 | 5.908 | 6.098 | 5.795 | 5.984 | 23,957 | +0.00(+0.00%) |
Mar 29, 2019 | 6.098 | 6.145 | 5.708 | 5.984 | 34,532 | -0.09(-1.56%) |
Mar 28, 2019 | 6.144 | 6.144 | 5.993 | 6.079 | 10,140 | +0.05(+0.79%) |
Mar 27, 2019 | 6.174 | 6.221 | 5.901 | 6.031 | 10,136 | -0.09(-1.55%) |
Mar 26, 2019 | 6.145 | 6.221 | 6.117 | 6.126 | 9,483 | -0.02(-0.31%) |
Mar 25, 2019 | 6.050 | 6.174 | 6.050 | 6.145 | 8,057 | +0.02(+0.31%) |
Mar 22, 2019 | 6.183 | 6.269 | 6.052 | 6.126 | 18,319 | -0.18(-2.86%) |
Mar 21, 2019 | 6.041 | 6.449 | 5.794 | 6.307 | 68,392 | +0.28(+4.57%) |
Mar 20, 2019 | 6.174 | 6.288 | 6.031 | 6.031 | 31,082 | -0.16(-2.61%) |
Mar 19, 2019 | 6.354 | 6.354 | 5.946 | 6.193 | 10,182 | -0.17(-2.69%) |
Mar 18, 2019 | 6.183 | 6.364 | 5.680 | 6.364 | 66,846 | -0.09(-1.47%) |
Mar 15, 2019 | 6.069 | 6.459 | 6.069 | 6.459 | 50,114 | +0.32(+5.26%) |
Mar 14, 2019 | 6.240 | 6.240 | 6.081 | 6.136 | 27,236 | -0.18(-2.86%) |
Mar 13, 2019 | 6.155 | 6.392 | 6.155 | 6.316 | 30,626 | +0.09(+1.53%) |
Mar 12, 2019 | 6.269 | 6.392 | 6.060 | 6.221 | 18,695 | -0.05(-0.76%) |
Mar 11, 2019 | 5.993 | 6.345 | 5.993 | 6.269 | 10,286 | +0.13(+2.17%) |
Mar 08, 2019 | 6.345 | 6.345 | 5.984 | 6.136 | 16,529 | -0.28(-4.30%) |
Mar 07, 2019 | 6.174 | 6.411 | 5.936 | 6.411 | 38,330 | +0.07(+1.05%) |
Mar 06, 2019 | 6.183 | 6.411 | 6.183 | 6.345 | 7,741 | +0.16(+2.61%) |
Mar 05, 2019 | 6.193 | 6.392 | 6.174 | 6.183 | 25,923 | -0.10(-1.66%) |
Mar 04, 2019 | 6.069 | 6.544 | 6.069 | 6.288 | 34,981 | +0.08(+1.22%) |