Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.900 | 7.400 | 6.900 | 7.000 | 14,900 | +0.10(+1.45%) |
May 30, 2019 | 7.300 | 7.300 | 6.800 | 6.900 | 24,954 | -0.43(-5.87%) |
May 29, 2019 | 7.390 | 7.442 | 7.280 | 7.330 | 14,833 | +0.12(+1.66%) |
May 28, 2019 | 7.040 | 7.380 | 6.990 | 7.210 | 37,878 | +0.22(+3.15%) |
May 24, 2019 | 6.910 | 7.150 | 6.810 | 6.990 | 15,100 | +0.06(+0.87%) |
May 23, 2019 | 6.750 | 7.150 | 6.750 | 6.930 | 29,270 | +0.03(+0.44%) |
May 22, 2019 | 6.600 | 6.900 | 6.543 | 6.900 | 20,903 | +0.14(+2.07%) |
May 21, 2019 | 6.880 | 6.880 | 6.681 | 6.760 | 30,799 | +0.16(+2.42%) |
May 20, 2019 | 5.850 | 7.050 | 5.850 | 6.600 | 67,565 | +0.95(+16.81%) |
May 17, 2019 | 5.671 | 5.671 | 5.650 | 5.650 | 1,100 | +0.00(+0.00%) |
May 16, 2019 | 5.640 | 5.750 | 5.470 | 5.650 | 14,829 | +0.01(+0.15%) |
May 15, 2019 | 6.100 | 6.100 | 5.500 | 5.641 | 18,491 | -0.10(-1.72%) |
May 14, 2019 | 4.710 | 5.740 | 4.710 | 5.740 | 33,152 | +1.13(+24.46%) |
May 13, 2019 | 4.680 | 4.680 | 4.612 | 4.612 | 843 | -0.09(-1.87%) |
May 10, 2019 | 4.460 | 4.700 | 4.460 | 4.700 | 1,400 | +0.05(+1.08%) |
May 09, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 1,998 | -0.02(-0.43%) |
May 08, 2019 | 4.666 | 4.670 | 4.666 | 4.670 | 283 | -0.03(-0.64%) |
May 07, 2019 | 4.690 | 4.700 | 4.551 | 4.700 | 1,993 | +0.18(+3.98%) |
May 06, 2019 | 4.691 | 4.691 | 4.520 | 4.520 | 5,904 | -0.12(-2.55%) |
May 03, 2019 | 4.638 | 4.638 | 4.638 | 4.638 | 300 | -0.07(-1.57%) |
May 02, 2019 | 4.713 | 4.713 | 4.713 | 31 | +0.00(+0.00%) | |
May 01, 2019 | 4.720 | 4.730 | 4.713 | 4.713 | 2,014 | +0.00(+0.04%) |
Apr 30, 2019 | 4.600 | 4.711 | 4.600 | 4.711 | 2,520 | +0.10(+2.25%) |
Apr 29, 2019 | 4.600 | 4.658 | 4.600 | 4.607 | 1,493 | -0.06(-1.24%) |
Apr 26, 2019 | 4.665 | 4.665 | 4.665 | 25 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.711 | 4.711 | 4.662 | 4.665 | 3,565 | +0.06(+1.38%) |
Apr 24, 2019 | 4.601 | 4.601 | 4.601 | 4.601 | 275 | +0.05(+1.13%) |
Apr 23, 2019 | 4.520 | 4.716 | 4.520 | 4.550 | 2,132 | +0.03(+0.66%) |
Apr 22, 2019 | 4.450 | 4.711 | 4.450 | 4.520 | 2,778 | +0.02(+0.44%) |
Apr 18, 2019 | 4.410 | 4.500 | 4.410 | 4.500 | 2,300 | -0.02(-0.44%) |
Apr 17, 2019 | 4.660 | 4.660 | 4.520 | 4.520 | 828 | -0.17(-3.62%) |
Apr 16, 2019 | 4.630 | 4.740 | 4.630 | 4.690 | 1,312 | +0.11(+2.40%) |
Apr 15, 2019 | 4.550 | 4.580 | 4.550 | 4.580 | 993 | -0.03(-0.65%) |
Apr 12, 2019 | 4.610 | 4.610 | 4.610 | 4 | +0.00(+0.00%) | |
Apr 11, 2019 | 4.630 | 4.630 | 4.610 | 4.610 | 1,619 | -0.11(-2.30%) |
Apr 10, 2019 | 4.718 | 4.718 | 4.718 | 278 | +0.00(+0.00%) | |
Apr 09, 2019 | 4.718 | 4.718 | 4.718 | 4.718 | 336 | -0.01(-0.24%) |
Apr 08, 2019 | 4.620 | 4.730 | 4.620 | 4.730 | 486 | +0.19(+4.18%) |
Apr 05, 2019 | 4.540 | 4.540 | 4.540 | 26 | +0.00(+0.00%) | |
Apr 04, 2019 | 4.540 | 4.540 | 4.540 | 127 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.540 | 4.540 | 4.540 | 4.540 | 160 | +0.14(+3.12%) |
Apr 02, 2019 | 4.403 | 4.403 | 4.403 | 4.403 | 807 | -0.10(-2.16%) |
Apr 01, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 525 | -0.20(-4.26%) |
Mar 29, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 600 | +0.02(+0.43%) |
Mar 28, 2019 | 4.720 | 4.720 | 4.671 | 4.680 | 530 | +0.38(+8.84%) |
Mar 27, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | -0.26(-5.61%) |
Mar 26, 2019 | 4.585 | 4.628 | 4.300 | 4.556 | 1,996 | -0.16(-3.49%) |
Mar 25, 2019 | 4.720 | 4.720 | 4.720 | 4.720 | 150 | +0.45(+10.54%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.270 | 4.270 | 1,000 | -0.20(-4.47%) |
Mar 21, 2019 | 4.610 | 4.865 | 4.450 | 4.470 | 12,386 | -0.20(-4.28%) |
Mar 20, 2019 | 4.850 | 4.950 | 4.670 | 4.670 | 6,511 | -0.32(-6.41%) |
Mar 19, 2019 | 4.860 | 5.180 | 4.860 | 4.990 | 2,322 | +0.10(+2.04%) |
Mar 18, 2019 | 4.890 | 4.890 | 4.890 | 72 | +0.00(+0.00%) | |
Mar 15, 2019 | 5.220 | 5.220 | 4.864 | 4.890 | 1,800 | -0.29(-5.68%) |
Mar 14, 2019 | 5.180 | 5.185 | 5.180 | 5.185 | 311 | -0.04(-0.68%) |
Mar 13, 2019 | 5.210 | 5.220 | 5.210 | 5.220 | 299 | +0.42(+8.75%) |
Mar 12, 2019 | 5.120 | 5.120 | 4.750 | 4.800 | 612 | -0.31(-6.07%) |
Mar 11, 2019 | 5.030 | 5.150 | 5.030 | 5.110 | 2,210 | +0.01(+0.20%) |
Mar 08, 2019 | 4.785 | 5.100 | 4.785 | 5.100 | 1,200 | +0.20(+4.08%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.890 | 4.900 | 2,502 | -0.05(-1.01%) |
Mar 06, 2019 | 4.950 | 4.950 | 4.950 | 219 | +0.00(+0.00%) | |
Mar 05, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 187 | +0.05(+1.02%) |
Mar 04, 2019 | 5.150 | 5.150 | 4.850 | 4.900 | 1,030 | -0.06(-1.21%) |