Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.530 | 6.530 | 6.370 | 6.410 | 57,121 | -0.09(-1.38%) |
May 30, 2019 | 6.440 | 6.530 | 6.370 | 6.500 | 62,607 | +0.05(+0.78%) |
May 29, 2019 | 6.390 | 6.450 | 6.370 | 6.450 | 38,048 | +0.00(+0.00%) |
May 28, 2019 | 6.440 | 6.480 | 6.400 | 6.450 | 41,907 | +0.02(+0.31%) |
May 27, 2019 | 6.450 | 6.510 | 6.400 | 6.430 | 35,172 | -0.04(-0.62%) |
May 24, 2019 | 6.520 | 6.550 | 6.450 | 6.470 | 35,451 | -0.01(-0.15%) |
May 23, 2019 | 6.480 | 6.500 | 6.390 | 6.480 | 68,452 | -0.02(-0.31%) |
May 22, 2019 | 6.420 | 6.500 | 6.420 | 6.500 | 89,638 | +0.01(+0.15%) |
May 21, 2019 | 6.540 | 6.590 | 6.370 | 6.490 | 56,952 | -0.02(-0.31%) |
May 17, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.01(+0.15%) | |
May 16, 2019 | 6.400 | 6.540 | 6.380 | 6.500 | 161,869 | +0.12(+1.88%) |
May 15, 2019 | 6.470 | 6.550 | 6.200 | 6.380 | 106,685 | -0.03(-0.47%) |
May 14, 2019 | 6.200 | 6.570 | 6.190 | 6.410 | 121,422 | +0.24(+3.89%) |
May 13, 2019 | 6.070 | 6.210 | 6.070 | 6.170 | 65,682 | -0.12(-1.91%) |
May 10, 2019 | 6.200 | 6.430 | 6.190 | 6.290 | 96,702 | +0.12(+1.94%) |
May 09, 2019 | 6.260 | 6.270 | 6.140 | 6.170 | 53,958 | -0.14(-2.22%) |
May 08, 2019 | 5.980 | 6.340 | 5.970 | 6.310 | 390,686 | +0.33(+5.52%) |
May 07, 2019 | 6.000 | 6.010 | 5.940 | 5.980 | 312,520 | -0.02(-0.33%) |
May 06, 2019 | 5.920 | 6.020 | 5.880 | 6.000 | 372,365 | +0.03(+0.50%) |
May 03, 2019 | 6.040 | 6.090 | 5.950 | 5.970 | 242,136 | +0.02(+0.34%) |
May 02, 2019 | 5.900 | 6.100 | 5.790 | 5.950 | 467,700 | +0.38(+6.82%) |
May 01, 2019 | 5.680 | 5.860 | 5.560 | 5.570 | 273,082 | -0.13(-2.28%) |
Apr 30, 2019 | 5.740 | 5.800 | 5.470 | 5.700 | 29,648 | -0.07(-1.21%) |
Apr 29, 2019 | 5.820 | 5.850 | 5.700 | 5.770 | 216,007 | +0.00(+0.00%) |
Apr 26, 2019 | 5.590 | 5.860 | 5.480 | 5.770 | 346,052 | +0.12(+2.12%) |
Apr 25, 2019 | 5.660 | 5.690 | 5.570 | 5.650 | 30,520 | +0.01(+0.18%) |
Apr 24, 2019 | 5.600 | 5.700 | 5.530 | 5.640 | 27,338 | +0.04(+0.71%) |
Apr 23, 2019 | 5.740 | 5.740 | 5.470 | 5.600 | 19,283 | -0.08(-1.41%) |
Apr 22, 2019 | 5.700 | 5.800 | 5.620 | 5.680 | 15,522 | -0.02(-0.35%) |
Apr 18, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 5.690 | 5.720 | 5.580 | 5.700 | 27,959 | +0.01(+0.18%) |
Apr 16, 2019 | 5.750 | 5.750 | 5.620 | 5.690 | 31,950 | -0.04(-0.70%) |
Apr 15, 2019 | 5.750 | 5.810 | 5.650 | 5.730 | 32,652 | -0.06(-1.04%) |
Apr 12, 2019 | 5.750 | 5.800 | 5.610 | 5.790 | 71,472 | +0.08(+1.40%) |
Apr 11, 2019 | 5.860 | 5.860 | 5.620 | 5.710 | 104,340 | -0.16(-2.73%) |
Apr 10, 2019 | 5.630 | 5.980 | 5.530 | 5.870 | 172,192 | +0.26(+4.63%) |
Apr 09, 2019 | 5.680 | 5.700 | 5.540 | 5.610 | 272,735 | -0.09(-1.58%) |
Apr 08, 2019 | 5.660 | 5.750 | 5.510 | 5.700 | 42,887 | +0.06(+1.06%) |
Apr 05, 2019 | 5.460 | 5.750 | 5.460 | 5.640 | 125,251 | +0.16(+2.92%) |
Apr 04, 2019 | 5.440 | 5.650 | 5.350 | 5.480 | 263,145 | +0.04(+0.74%) |
Apr 03, 2019 | 5.330 | 5.440 | 5.260 | 5.440 | 99,479 | +0.09(+1.68%) |
Apr 02, 2019 | 5.400 | 5.420 | 5.260 | 5.350 | 71,517 | -0.01(-0.19%) |
Apr 01, 2019 | 5.460 | 5.520 | 5.360 | 5.360 | 130,996 | -0.05(-0.92%) |
Mar 29, 2019 | 5.240 | 5.600 | 5.170 | 5.410 | 204,554 | +0.20(+3.84%) |
Mar 28, 2019 | 4.900 | 5.400 | 4.900 | 5.210 | 210,410 | +0.34(+6.98%) |
Mar 27, 2019 | 4.810 | 4.970 | 4.790 | 4.870 | 302,422 | +0.07(+1.46%) |
Mar 26, 2019 | 4.730 | 4.850 | 4.460 | 4.800 | 15,208 | +0.02(+0.42%) |
Mar 25, 2019 | 4.560 | 4.810 | 4.530 | 4.780 | 140,106 | +0.21(+4.60%) |
Mar 22, 2019 | 4.720 | 4.730 | 4.570 | 4.570 | 38,673 | -0.17(-3.59%) |
Mar 21, 2019 | 4.830 | 4.890 | 4.610 | 4.740 | 72,663 | -0.04(-0.84%) |
Mar 20, 2019 | 4.600 | 4.820 | 4.510 | 4.780 | 28,748 | +0.15(+3.24%) |
Mar 19, 2019 | 4.570 | 4.690 | 4.500 | 4.630 | 39,775 | +0.07(+1.54%) |
Mar 18, 2019 | 4.600 | 4.760 | 4.560 | 4.560 | 44,471 | -0.04(-0.87%) |
Mar 15, 2019 | 4.480 | 4.750 | 4.460 | 4.600 | 53,909 | +0.15(+3.37%) |
Mar 14, 2019 | 4.490 | 4.540 | 4.400 | 4.450 | 45,265 | -0.04(-0.89%) |
Mar 13, 2019 | 4.400 | 4.540 | 4.320 | 4.490 | 29,595 | +0.10(+2.28%) |
Mar 12, 2019 | 4.430 | 4.500 | 4.320 | 4.390 | 32,360 | -0.04(-0.90%) |
Mar 11, 2019 | 4.350 | 4.510 | 4.340 | 4.430 | 85,604 | +0.01(+0.23%) |
Mar 08, 2019 | 4.560 | 4.560 | 4.390 | 4.420 | 86,232 | -0.20(-4.33%) |
Mar 07, 2019 | 4.540 | 4.700 | 4.390 | 4.620 | 62,673 | +0.01(+0.22%) |
Mar 06, 2019 | 4.740 | 4.740 | 4.590 | 4.610 | 239,135 | -0.11(-2.33%) |
Mar 05, 2019 | 4.830 | 4.890 | 4.660 | 4.720 | 45,341 | -0.11(-2.28%) |
Mar 04, 2019 | 4.910 | 5.060 | 4.800 | 4.830 | 59,305 | -0.07(-1.43%) |