Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.880 | 4.950 | 4.820 | 4.850 | 358,600 | -0.13(-2.61%) |
May 30, 2019 | 5.000 | 5.120 | 4.960 | 4.980 | 318,019 | -0.04(-0.80%) |
May 29, 2019 | 5.020 | 5.050 | 4.920 | 5.020 | 319,633 | -0.03(-0.59%) |
May 28, 2019 | 5.300 | 5.350 | 5.010 | 5.050 | 697,543 | -0.29(-5.43%) |
May 24, 2019 | 5.410 | 5.410 | 5.250 | 5.340 | 163,400 | -0.01(-0.19%) |
May 23, 2019 | 5.510 | 5.510 | 5.280 | 5.350 | 279,915 | -0.23(-4.12%) |
May 22, 2019 | 5.450 | 5.730 | 5.340 | 5.580 | 890,811 | +0.10(+1.82%) |
May 21, 2019 | 5.430 | 5.490 | 5.360 | 5.480 | 200,031 | +0.08(+1.48%) |
May 20, 2019 | 5.360 | 5.470 | 5.270 | 5.400 | 274,436 | -0.05(-0.92%) |
May 17, 2019 | 5.800 | 5.850 | 5.320 | 5.450 | 774,200 | -0.44(-7.47%) |
May 16, 2019 | 5.900 | 6.010 | 5.830 | 5.890 | 322,538 | -0.08(-1.34%) |
May 15, 2019 | 5.930 | 6.000 | 5.710 | 5.970 | 214,347 | +0.03(+0.51%) |
May 14, 2019 | 5.900 | 5.980 | 5.650 | 5.940 | 505,959 | +0.03(+0.51%) |
May 13, 2019 | 6.044 | 6.082 | 5.853 | 5.910 | 541,832 | -0.27(-4.34%) |
May 10, 2019 | 6.102 | 6.197 | 6.006 | 6.178 | 254,107 | +0.05(+0.78%) |
May 09, 2019 | 6.006 | 6.212 | 5.958 | 6.130 | 277,562 | +0.02(+0.31%) |
May 08, 2019 | 6.312 | 6.327 | 5.910 | 6.111 | 490,011 | -0.15(-2.45%) |
May 07, 2019 | 6.322 | 6.427 | 6.217 | 6.264 | 364,605 | -0.14(-2.24%) |
May 06, 2019 | 6.217 | 6.485 | 6.207 | 6.408 | 587,949 | +0.03(+0.45%) |
May 03, 2019 | 6.015 | 6.389 | 6.015 | 6.379 | 373,540 | +0.40(+6.73%) |
May 02, 2019 | 6.236 | 6.254 | 5.766 | 5.977 | 578,576 | -0.24(-3.85%) |
May 01, 2019 | 6.763 | 6.801 | 6.130 | 6.217 | 1,914,834 | -0.48(-7.15%) |
Apr 30, 2019 | 6.705 | 6.772 | 6.600 | 6.695 | 392,408 | +0.01(+0.14%) |
Apr 29, 2019 | 6.580 | 6.705 | 6.513 | 6.686 | 166,377 | +0.11(+1.60%) |
Apr 26, 2019 | 6.303 | 6.619 | 6.284 | 6.580 | 145,219 | +0.23(+3.62%) |
Apr 25, 2019 | 6.628 | 6.628 | 6.231 | 6.351 | 724,746 | -0.35(-5.29%) |
Apr 24, 2019 | 6.552 | 6.705 | 6.493 | 6.705 | 169,396 | +0.15(+2.34%) |
Apr 23, 2019 | 6.427 | 6.571 | 6.284 | 6.552 | 227,480 | +0.11(+1.79%) |
Apr 22, 2019 | 6.705 | 6.849 | 6.418 | 6.437 | 362,182 | -0.27(-4.00%) |
Apr 18, 2019 | 6.705 | 6.858 | 6.648 | 6.705 | 336,374 | -0.04(-0.57%) |
Apr 17, 2019 | 6.571 | 6.897 | 6.571 | 6.743 | 395,939 | +0.17(+2.62%) |
Apr 16, 2019 | 6.657 | 6.695 | 6.485 | 6.571 | 263,948 | -0.06(-0.87%) |
Apr 15, 2019 | 6.944 | 7.012 | 6.580 | 6.628 | 271,486 | -0.32(-4.55%) |
Apr 12, 2019 | 6.839 | 6.959 | 6.801 | 6.944 | 131,543 | +0.17(+2.55%) |
Apr 11, 2019 | 6.638 | 6.858 | 6.633 | 6.772 | 166,068 | +0.14(+2.17%) |
Apr 10, 2019 | 6.561 | 6.686 | 6.504 | 6.628 | 202,079 | +0.10(+1.47%) |
Apr 09, 2019 | 6.724 | 6.761 | 6.533 | 6.533 | 507,215 | -0.26(-3.81%) |
Apr 08, 2019 | 6.590 | 6.839 | 6.523 | 6.791 | 230,210 | +0.15(+2.31%) |
Apr 05, 2019 | 6.485 | 6.648 | 6.475 | 6.638 | 110,872 | +0.14(+2.21%) |
Apr 04, 2019 | 6.331 | 6.504 | 6.331 | 6.494 | 270,450 | +0.17(+2.73%) |
Apr 03, 2019 | 6.513 | 6.648 | 6.322 | 6.322 | 397,375 | -0.15(-2.37%) |
Apr 02, 2019 | 6.389 | 6.561 | 6.370 | 6.475 | 279,403 | +0.09(+1.35%) |
Apr 01, 2019 | 6.303 | 6.485 | 6.284 | 6.389 | 243,761 | +0.13(+2.14%) |
Mar 29, 2019 | 6.399 | 6.513 | 6.255 | 6.255 | 633,599 | -0.10(-1.51%) |
Mar 28, 2019 | 6.331 | 6.504 | 6.274 | 6.351 | 342,965 | +0.11(+1.84%) |
Mar 27, 2019 | 6.025 | 6.351 | 5.996 | 6.236 | 375,053 | +0.21(+3.50%) |
Mar 26, 2019 | 5.929 | 6.054 | 5.920 | 6.025 | 338,579 | +0.10(+1.62%) |
Mar 25, 2019 | 5.977 | 6.092 | 5.757 | 5.929 | 396,690 | +0.00(+0.00%) |
Mar 22, 2019 | 6.188 | 6.197 | 5.833 | 5.929 | 554,151 | -0.26(-4.18%) |
Mar 21, 2019 | 6.054 | 6.274 | 6.054 | 6.188 | 466,499 | +0.11(+1.73%) |
Mar 20, 2019 | 6.303 | 6.331 | 5.833 | 6.082 | 596,596 | -0.20(-3.20%) |
Mar 19, 2019 | 6.552 | 6.619 | 6.264 | 6.284 | 578,866 | -0.23(-3.53%) |
Mar 18, 2019 | 6.705 | 6.839 | 6.485 | 6.513 | 539,929 | -0.19(-2.86%) |
Mar 15, 2019 | 6.724 | 6.944 | 6.619 | 6.705 | 2,361,617 | +0.03(+0.43%) |
Mar 14, 2019 | 6.753 | 6.782 | 6.600 | 6.676 | 405,240 | -0.08(-1.13%) |
Mar 13, 2019 | 6.791 | 6.810 | 6.667 | 6.753 | 536,874 | +0.00(+0.00%) |
Mar 12, 2019 | 6.964 | 6.964 | 6.619 | 6.753 | 280,491 | -0.19(-2.76%) |
Mar 11, 2019 | 6.858 | 7.136 | 6.815 | 6.944 | 419,431 | +0.09(+1.26%) |
Mar 08, 2019 | 6.944 | 7.002 | 6.791 | 6.858 | 333,347 | -0.11(-1.65%) |
Mar 07, 2019 | 7.088 | 7.088 | 6.763 | 6.973 | 451,221 | -0.13(-1.89%) |
Mar 06, 2019 | 7.452 | 7.596 | 7.059 | 7.107 | 448,306 | -0.36(-4.87%) |
Mar 05, 2019 | 7.567 | 7.577 | 7.299 | 7.471 | 618,875 | -0.03(-0.38%) |
Mar 04, 2019 | 8.065 | 8.075 | 7.481 | 7.500 | 581,230 | -0.57(-7.01%) |