Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.530 | 5.792 | 5.399 | 5.465 | 1,233,059 | -0.10(-1.85%) |
May 30, 2019 | 5.568 | 5.848 | 5.539 | 5.568 | 2,144,750 | -0.02(-0.33%) |
May 29, 2019 | 5.474 | 5.624 | 5.240 | 5.586 | 965,766 | +0.07(+1.19%) |
May 28, 2019 | 5.586 | 5.708 | 5.455 | 5.521 | 2,420,115 | +0.00(+0.00%) |
May 24, 2019 | 5.437 | 5.558 | 5.399 | 5.521 | 601,247 | +0.14(+2.61%) |
May 23, 2019 | 5.483 | 5.586 | 5.277 | 5.380 | 501,309 | -0.12(-2.21%) |
May 22, 2019 | 5.708 | 6.035 | 5.446 | 5.502 | 1,338,345 | -0.21(-3.61%) |
May 21, 2019 | 5.146 | 5.717 | 5.146 | 5.708 | 2,224,842 | +0.63(+12.34%) |
May 20, 2019 | 4.903 | 5.100 | 4.800 | 5.081 | 824,175 | +0.13(+2.65%) |
May 17, 2019 | 5.203 | 5.371 | 4.950 | 4.950 | 708,651 | -0.34(-6.37%) |
May 16, 2019 | 5.165 | 5.371 | 5.128 | 5.287 | 949,731 | +0.10(+1.99%) |
May 15, 2019 | 4.913 | 5.193 | 4.913 | 5.184 | 879,271 | +0.22(+4.53%) |
May 14, 2019 | 4.987 | 5.081 | 4.828 | 4.959 | 811,223 | +0.03(+0.57%) |
May 13, 2019 | 4.903 | 5.044 | 4.739 | 4.931 | 789,002 | -0.09(-1.81%) |
May 10, 2019 | 5.105 | 5.447 | 4.930 | 5.022 | 1,833,498 | -0.13(-2.51%) |
May 09, 2019 | 4.985 | 5.188 | 4.800 | 5.151 | 2,207,440 | +0.12(+2.39%) |
May 08, 2019 | 4.883 | 5.160 | 4.828 | 5.031 | 1,732,833 | +0.16(+3.22%) |
May 07, 2019 | 5.234 | 5.234 | 4.865 | 4.874 | 1,755,152 | -0.43(-8.17%) |
May 06, 2019 | 5.003 | 5.447 | 4.994 | 5.308 | 1,393,272 | +0.01(+0.17%) |
May 03, 2019 | 4.985 | 5.382 | 4.976 | 5.299 | 3,522,166 | +0.37(+7.49%) |
May 02, 2019 | 4.837 | 4.967 | 4.717 | 4.930 | 1,697,615 | +0.06(+1.14%) |
May 01, 2019 | 4.699 | 4.893 | 4.579 | 4.874 | 1,115,763 | +0.18(+3.94%) |
Apr 30, 2019 | 4.643 | 4.782 | 4.560 | 4.690 | 1,123,987 | +0.07(+1.60%) |
Apr 29, 2019 | 4.634 | 4.773 | 4.514 | 4.616 | 1,166,108 | +0.03(+0.60%) |
Apr 26, 2019 | 4.893 | 5.123 | 4.551 | 4.588 | 2,169,845 | -0.21(-4.42%) |
Apr 25, 2019 | 4.588 | 4.874 | 3.970 | 4.800 | 6,802,759 | +0.15(+3.17%) |
Apr 24, 2019 | 5.234 | 5.262 | 4.643 | 4.653 | 3,002,015 | -0.63(-11.89%) |
Apr 23, 2019 | 5.225 | 5.447 | 5.096 | 5.280 | 1,073,893 | +0.16(+3.06%) |
Apr 22, 2019 | 5.271 | 5.382 | 5.077 | 5.123 | 1,462,949 | -0.09(-1.77%) |
Apr 18, 2019 | 5.622 | 5.742 | 5.096 | 5.216 | 1,280,393 | -0.43(-7.68%) |
Apr 17, 2019 | 5.631 | 5.862 | 5.419 | 5.650 | 1,712,133 | +0.06(+1.16%) |
Apr 16, 2019 | 5.640 | 5.852 | 5.557 | 5.585 | 1,344,597 | -0.04(-0.66%) |
Apr 15, 2019 | 5.530 | 5.779 | 5.428 | 5.622 | 1,989,776 | +0.12(+2.18%) |
Apr 12, 2019 | 5.437 | 5.622 | 5.351 | 5.502 | 2,109,941 | +0.04(+0.68%) |
Apr 11, 2019 | 5.465 | 5.530 | 5.262 | 5.465 | 1,692,481 | +0.01(+0.17%) |
Apr 10, 2019 | 5.511 | 5.668 | 5.345 | 5.456 | 1,891,305 | -0.06(-1.01%) |
Apr 09, 2019 | 5.853 | 5.899 | 5.327 | 5.511 | 1,972,564 | -0.37(-6.28%) |
Apr 08, 2019 | 5.493 | 5.936 | 5.493 | 5.880 | 1,385,935 | +0.36(+6.52%) |
Apr 05, 2019 | 5.484 | 5.724 | 5.391 | 5.520 | 1,281,368 | +0.09(+1.70%) |
Apr 04, 2019 | 5.336 | 5.539 | 5.225 | 5.428 | 946,516 | +0.06(+1.03%) |
Apr 03, 2019 | 5.576 | 5.705 | 5.308 | 5.373 | 776,207 | -0.18(-3.32%) |
Apr 02, 2019 | 5.714 | 5.770 | 5.456 | 5.557 | 658,950 | -0.17(-2.90%) |
Apr 01, 2019 | 5.779 | 5.945 | 5.631 | 5.724 | 2,396,457 | +0.11(+1.97%) |
Mar 29, 2019 | 5.733 | 5.834 | 5.604 | 5.613 | 1,175,319 | -0.07(-1.30%) |
Mar 28, 2019 | 5.576 | 5.733 | 5.474 | 5.687 | 1,220,293 | +0.10(+1.82%) |
Mar 27, 2019 | 5.613 | 5.788 | 5.336 | 5.585 | 2,566,213 | -0.13(-2.26%) |
Mar 26, 2019 | 6.148 | 6.342 | 5.705 | 5.714 | 1,752,119 | -0.47(-7.61%) |
Mar 25, 2019 | 6.019 | 6.439 | 6.019 | 6.185 | 1,349,104 | +0.17(+2.76%) |
Mar 22, 2019 | 6.490 | 6.540 | 5.954 | 6.019 | 2,401,442 | -0.62(-9.32%) |
Mar 21, 2019 | 6.868 | 6.970 | 6.582 | 6.637 | 1,238,018 | -0.23(-3.36%) |
Mar 20, 2019 | 7.044 | 7.228 | 6.711 | 6.868 | 1,391,339 | -0.19(-2.75%) |
Mar 19, 2019 | 7.478 | 7.754 | 6.988 | 7.062 | 1,665,501 | -0.32(-4.38%) |
Mar 18, 2019 | 7.062 | 7.441 | 7.025 | 7.385 | 1,365,645 | +0.31(+4.44%) |
Mar 15, 2019 | 6.813 | 7.154 | 6.776 | 7.071 | 1,446,130 | +0.36(+5.36%) |
Mar 14, 2019 | 6.850 | 6.951 | 6.670 | 6.711 | 411,661 | -0.16(-2.28%) |
Mar 13, 2019 | 6.914 | 7.025 | 6.721 | 6.868 | 931,819 | -0.03(-0.40%) |
Mar 12, 2019 | 6.988 | 7.071 | 6.757 | 6.896 | 714,145 | -0.07(-1.06%) |
Mar 11, 2019 | 7.154 | 7.385 | 6.924 | 6.970 | 1,155,678 | -0.02(-0.26%) |
Mar 08, 2019 | 6.868 | 7.431 | 6.859 | 6.988 | 1,575,902 | +0.24(+3.56%) |
Mar 07, 2019 | 6.970 | 7.247 | 6.647 | 6.748 | 1,310,792 | -0.21(-3.05%) |
Mar 06, 2019 | 7.505 | 7.519 | 6.914 | 6.961 | 1,584,202 | -0.60(-7.94%) |
Mar 05, 2019 | 7.551 | 7.671 | 7.431 | 7.561 | 349,916 | +0.06(+0.86%) |
Mar 04, 2019 | 7.625 | 7.793 | 7.358 | 7.496 | 590,858 | -0.13(-1.69%) |