Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.430 | 5.550 | 5.122 | 5.430 | 50,100 | +0.01(+0.18%) |
May 30, 2019 | 5.340 | 5.495 | 5.250 | 5.420 | 28,220 | +0.19(+3.63%) |
May 29, 2019 | 5.330 | 5.450 | 5.209 | 5.230 | 21,149 | -0.07(-1.32%) |
May 28, 2019 | 5.480 | 5.840 | 5.260 | 5.300 | 40,379 | -0.11(-2.03%) |
May 24, 2019 | 5.550 | 5.680 | 5.170 | 5.410 | 23,000 | +0.21(+4.04%) |
May 23, 2019 | 5.420 | 5.560 | 5.100 | 5.200 | 24,583 | -0.27(-4.94%) |
May 22, 2019 | 5.310 | 5.770 | 5.310 | 5.470 | 9,396 | +0.14(+2.63%) |
May 21, 2019 | 5.480 | 5.530 | 5.050 | 5.330 | 19,473 | -0.10(-1.84%) |
May 20, 2019 | 5.470 | 5.530 | 5.200 | 5.430 | 25,935 | +0.00(+0.00%) |
May 17, 2019 | 5.500 | 5.899 | 5.370 | 5.430 | 22,000 | -0.07(-1.27%) |
May 16, 2019 | 5.900 | 5.900 | 5.300 | 5.500 | 67,118 | -0.38(-6.46%) |
May 15, 2019 | 5.400 | 5.940 | 5.390 | 5.880 | 43,485 | +0.43(+7.89%) |
May 14, 2019 | 5.250 | 5.464 | 5.100 | 5.450 | 44,925 | +0.20(+3.81%) |
May 13, 2019 | 5.310 | 5.400 | 5.100 | 5.250 | 29,432 | -0.19(-3.49%) |
May 10, 2019 | 5.330 | 5.440 | 5.300 | 5.440 | 16,800 | +0.12(+2.26%) |
May 09, 2019 | 5.500 | 5.500 | 5.300 | 5.320 | 22,411 | -0.13(-2.39%) |
May 08, 2019 | 5.310 | 5.500 | 5.310 | 5.450 | 20,700 | +0.07(+1.30%) |
May 07, 2019 | 5.550 | 5.740 | 5.380 | 5.380 | 26,095 | -0.09(-1.65%) |
May 06, 2019 | 5.370 | 5.580 | 5.250 | 5.470 | 24,678 | +0.03(+0.55%) |
May 03, 2019 | 5.420 | 5.560 | 5.334 | 5.440 | 20,200 | -0.01(-0.18%) |
May 02, 2019 | 5.600 | 5.690 | 5.420 | 5.450 | 51,962 | -0.07(-1.27%) |
May 01, 2019 | 5.570 | 5.768 | 5.510 | 5.520 | 34,910 | -0.03(-0.54%) |
Apr 30, 2019 | 5.570 | 5.800 | 5.510 | 5.550 | 95,489 | -0.20(-3.48%) |
Apr 29, 2019 | 5.520 | 5.820 | 5.359 | 5.750 | 25,997 | +0.24(+4.36%) |
Apr 26, 2019 | 5.400 | 5.650 | 5.250 | 5.510 | 28,500 | +0.21(+3.96%) |
Apr 25, 2019 | 5.290 | 5.550 | 5.250 | 5.300 | 14,566 | +0.08(+1.53%) |
Apr 24, 2019 | 5.370 | 5.370 | 5.220 | 5.220 | 5,120 | -0.17(-3.15%) |
Apr 23, 2019 | 5.220 | 5.390 | 5.170 | 5.390 | 25,062 | +0.22(+4.26%) |
Apr 22, 2019 | 5.160 | 5.269 | 5.160 | 5.170 | 12,637 | +0.01(+0.19%) |
Apr 18, 2019 | 5.200 | 5.260 | 5.075 | 5.160 | 15,500 | -0.08(-1.53%) |
Apr 17, 2019 | 5.270 | 5.720 | 5.180 | 5.240 | 27,753 | -0.07(-1.32%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.030 | 5.310 | 23,190 | +0.03(+0.57%) |
Apr 15, 2019 | 5.120 | 5.370 | 5.020 | 5.280 | 28,881 | +0.09(+1.73%) |
Apr 12, 2019 | 5.280 | 5.325 | 4.930 | 5.190 | 14,900 | -0.09(-1.70%) |
Apr 11, 2019 | 5.210 | 5.430 | 5.100 | 5.280 | 7,397 | +0.13(+2.52%) |
Apr 10, 2019 | 5.030 | 5.170 | 5.030 | 5.150 | 7,189 | +0.10(+1.98%) |
Apr 09, 2019 | 4.910 | 5.250 | 4.910 | 5.050 | 26,315 | +0.14(+2.85%) |
Apr 08, 2019 | 5.120 | 5.290 | 4.900 | 4.910 | 43,638 | -0.21(-4.10%) |
Apr 05, 2019 | 5.280 | 5.460 | 5.050 | 5.120 | 31,400 | -0.08(-1.54%) |
Apr 04, 2019 | 5.400 | 5.400 | 4.809 | 5.200 | 48,107 | -0.20(-3.70%) |
Apr 03, 2019 | 5.450 | 5.821 | 5.350 | 5.400 | 114,706 | +0.01(+0.19%) |
Apr 02, 2019 | 6.270 | 6.450 | 5.180 | 5.390 | 185,259 | -0.20(-3.58%) |
Apr 01, 2019 | 5.670 | 5.802 | 5.510 | 5.590 | 73,905 | +0.07(+1.27%) |
Mar 29, 2019 | 5.220 | 5.960 | 5.220 | 5.520 | 251,700 | +0.46(+9.09%) |
Mar 28, 2019 | 4.950 | 5.090 | 4.950 | 5.060 | 22,419 | +0.21(+4.33%) |
Mar 27, 2019 | 4.910 | 4.950 | 4.550 | 4.850 | 19,286 | +0.02(+0.41%) |
Mar 26, 2019 | 4.840 | 4.936 | 4.610 | 4.830 | 34,966 | +0.04(+0.84%) |
Mar 25, 2019 | 4.620 | 4.790 | 4.500 | 4.790 | 16,441 | +0.17(+3.68%) |
Mar 22, 2019 | 4.850 | 4.850 | 4.610 | 4.620 | 20,600 | +0.09(+1.99%) |
Mar 21, 2019 | 4.390 | 4.800 | 4.390 | 4.530 | 35,558 | +0.21(+4.86%) |
Mar 20, 2019 | 4.980 | 4.980 | 4.310 | 4.320 | 40,111 | -0.63(-12.73%) |
Mar 19, 2019 | 4.730 | 4.980 | 4.730 | 4.950 | 15,239 | +0.22(+4.65%) |
Mar 18, 2019 | 4.810 | 4.976 | 4.690 | 4.730 | 32,988 | -0.04(-0.84%) |
Mar 15, 2019 | 4.670 | 4.850 | 4.670 | 4.770 | 40,300 | +0.11(+2.36%) |
Mar 14, 2019 | 4.660 | 4.920 | 4.610 | 4.660 | 27,651 | +0.13(+2.87%) |
Mar 13, 2019 | 4.620 | 4.620 | 4.439 | 4.530 | 5,808 | -0.03(-0.66%) |
Mar 12, 2019 | 4.470 | 4.691 | 4.400 | 4.560 | 28,389 | +0.13(+2.93%) |
Mar 11, 2019 | 4.300 | 4.440 | 4.163 | 4.430 | 13,314 | +0.15(+3.50%) |
Mar 08, 2019 | 4.500 | 4.590 | 4.280 | 4.280 | 33,700 | +0.16(+3.88%) |
Mar 07, 2019 | 4.350 | 4.698 | 3.720 | 4.120 | 131,572 | -0.24(-5.50%) |
Mar 06, 2019 | 4.580 | 4.640 | 4.350 | 4.360 | 28,385 | -0.14(-3.11%) |
Mar 05, 2019 | 4.220 | 4.829 | 4.220 | 4.500 | 145,982 | +0.34(+8.17%) |
Mar 04, 2019 | 3.710 | 4.250 | 3.670 | 4.160 | 37,126 | +0.51(+13.97%) |