Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.950 | 4.117 | 3.940 | 3.940 | 16,300 | -0.01(-0.25%) |
May 30, 2019 | 4.130 | 4.140 | 3.902 | 3.950 | 47,116 | -0.22(-5.28%) |
May 29, 2019 | 4.290 | 4.290 | 4.010 | 4.170 | 37,485 | -0.17(-3.92%) |
May 28, 2019 | 4.234 | 4.390 | 4.230 | 4.340 | 7,049 | -0.01(-0.20%) |
May 24, 2019 | 4.370 | 4.370 | 4.230 | 4.349 | 7,200 | +0.15(+3.54%) |
May 23, 2019 | 4.260 | 4.538 | 4.200 | 4.200 | 8,646 | -0.06(-1.41%) |
May 22, 2019 | 4.390 | 4.410 | 4.260 | 4.260 | 14,645 | -0.05(-1.16%) |
May 21, 2019 | 4.500 | 4.500 | 4.300 | 4.310 | 28,839 | -0.17(-3.79%) |
May 20, 2019 | 4.900 | 4.900 | 4.400 | 4.480 | 14,616 | -0.40(-8.20%) |
May 17, 2019 | 4.950 | 4.950 | 4.740 | 4.880 | 23,700 | +0.13(+2.74%) |
May 16, 2019 | 5.180 | 5.200 | 4.000 | 4.750 | 210,374 | -0.53(-10.04%) |
May 15, 2019 | 5.320 | 5.410 | 5.180 | 5.280 | 21,339 | +0.02(+0.42%) |
May 14, 2019 | 5.250 | 5.420 | 5.180 | 5.258 | 26,891 | +0.01(+0.15%) |
May 13, 2019 | 5.070 | 5.710 | 4.970 | 5.250 | 142,244 | +0.12(+2.34%) |
May 10, 2019 | 5.240 | 5.240 | 4.990 | 5.130 | 17,600 | -0.06(-1.16%) |
May 09, 2019 | 5.090 | 5.220 | 5.090 | 5.190 | 14,104 | +0.13(+2.57%) |
May 08, 2019 | 5.340 | 5.340 | 5.030 | 5.060 | 26,973 | -0.34(-6.30%) |
May 07, 2019 | 5.520 | 5.620 | 5.390 | 5.400 | 27,074 | -0.15(-2.70%) |
May 06, 2019 | 5.570 | 5.609 | 5.460 | 5.550 | 6,032 | -0.07(-1.25%) |
May 03, 2019 | 5.430 | 5.650 | 5.420 | 5.620 | 23,700 | +0.21(+3.88%) |
May 02, 2019 | 5.470 | 5.720 | 5.410 | 5.410 | 41,813 | -0.12(-2.17%) |
May 01, 2019 | 5.630 | 5.650 | 5.440 | 5.530 | 22,479 | -0.12(-2.12%) |
Apr 30, 2019 | 5.550 | 5.829 | 5.410 | 5.650 | 63,546 | +0.15(+2.73%) |
Apr 29, 2019 | 5.570 | 5.580 | 5.400 | 5.500 | 50,085 | -0.07(-1.26%) |
Apr 26, 2019 | 5.650 | 5.810 | 5.510 | 5.570 | 69,100 | -0.13(-2.28%) |
Apr 25, 2019 | 5.720 | 5.740 | 5.610 | 5.700 | 7,044 | -0.08(-1.38%) |
Apr 24, 2019 | 5.610 | 5.900 | 5.500 | 5.780 | 61,839 | +0.12(+2.12%) |
Apr 23, 2019 | 5.680 | 5.700 | 5.500 | 5.660 | 47,904 | -0.06(-1.05%) |
Apr 22, 2019 | 5.700 | 5.750 | 5.640 | 5.720 | 26,471 | +0.02(+0.35%) |
Apr 18, 2019 | 5.770 | 5.850 | 5.700 | 5.700 | 27,900 | -0.12(-2.06%) |
Apr 17, 2019 | 5.940 | 5.980 | 5.640 | 5.820 | 58,299 | -0.09(-1.52%) |
Apr 16, 2019 | 5.880 | 6.170 | 5.850 | 5.910 | 95,252 | -0.04(-0.67%) |
Apr 15, 2019 | 5.990 | 6.000 | 5.850 | 5.950 | 41,546 | -0.05(-0.83%) |
Apr 12, 2019 | 6.050 | 6.190 | 5.910 | 6.000 | 43,900 | -0.04(-0.66%) |
Apr 11, 2019 | 6.170 | 6.220 | 6.040 | 6.040 | 51,173 | -0.25(-3.97%) |
Apr 10, 2019 | 6.090 | 6.479 | 5.920 | 6.290 | 260,738 | +0.20(+3.28%) |
Apr 09, 2019 | 5.930 | 6.090 | 5.930 | 6.090 | 14,086 | +0.10(+1.67%) |
Apr 08, 2019 | 6.120 | 6.120 | 5.850 | 5.990 | 53,691 | -0.21(-3.39%) |
Apr 05, 2019 | 6.260 | 6.260 | 6.070 | 6.200 | 50,400 | +0.04(+0.65%) |
Apr 04, 2019 | 6.090 | 6.300 | 6.040 | 6.160 | 58,501 | +0.10(+1.65%) |
Apr 03, 2019 | 5.960 | 6.460 | 5.870 | 6.060 | 219,245 | +0.07(+1.17%) |
Apr 02, 2019 | 6.260 | 6.470 | 5.910 | 5.990 | 189,767 | +0.08(+1.35%) |
Apr 01, 2019 | 5.910 | 6.100 | 5.868 | 5.910 | 16,454 | +0.01(+0.17%) |
Mar 29, 2019 | 5.820 | 6.270 | 5.811 | 5.900 | 82,400 | +0.11(+1.90%) |
Mar 28, 2019 | 5.860 | 5.910 | 5.760 | 5.790 | 16,119 | -0.05(-0.86%) |
Mar 27, 2019 | 5.820 | 5.900 | 5.720 | 5.840 | 35,875 | -0.04(-0.68%) |
Mar 26, 2019 | 5.800 | 5.880 | 5.750 | 5.880 | 13,439 | +0.08(+1.38%) |
Mar 25, 2019 | 5.840 | 5.850 | 5.750 | 5.800 | 19,428 | -0.10(-1.69%) |
Mar 22, 2019 | 5.860 | 5.910 | 5.800 | 5.900 | 21,200 | -0.01(-0.17%) |
Mar 21, 2019 | 5.990 | 6.026 | 5.850 | 5.910 | 20,975 | -0.14(-2.31%) |
Mar 20, 2019 | 6.000 | 6.060 | 5.952 | 6.050 | 13,190 | +0.00(+0.00%) |
Mar 19, 2019 | 6.050 | 6.050 | 5.950 | 6.050 | 14,875 | -0.01(-0.17%) |
Mar 18, 2019 | 6.000 | 6.091 | 5.962 | 6.060 | 18,838 | +0.04(+0.66%) |
Mar 15, 2019 | 6.000 | 6.070 | 5.910 | 6.020 | 23,900 | +0.04(+0.67%) |
Mar 14, 2019 | 5.860 | 6.040 | 5.796 | 5.980 | 19,327 | +0.07(+1.18%) |
Mar 13, 2019 | 5.950 | 5.980 | 5.750 | 5.910 | 30,684 | -0.07(-1.17%) |
Mar 12, 2019 | 5.950 | 5.980 | 5.750 | 5.980 | 21,446 | +0.08(+1.36%) |
Mar 11, 2019 | 5.780 | 5.955 | 5.780 | 5.900 | 20,670 | +0.10(+1.72%) |
Mar 08, 2019 | 5.800 | 5.892 | 5.533 | 5.800 | 40,100 | -0.05(-0.85%) |
Mar 07, 2019 | 5.950 | 5.960 | 5.810 | 5.850 | 36,521 | -0.11(-1.85%) |
Mar 06, 2019 | 5.940 | 6.150 | 5.850 | 5.960 | 62,698 | +0.01(+0.17%) |
Mar 05, 2019 | 6.080 | 6.180 | 5.950 | 5.950 | 38,848 | -0.13(-2.14%) |
Mar 04, 2019 | 6.040 | 6.168 | 5.960 | 6.080 | 23,327 | +0.03(+0.50%) |