Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.600 | 3.750 | 3.320 | 3.740 | 1,280,400 | +0.10(+2.75%) |
May 30, 2019 | 3.680 | 3.705 | 3.390 | 3.640 | 842,765 | -0.03(-0.82%) |
May 29, 2019 | 3.920 | 3.963 | 3.540 | 3.670 | 788,432 | -0.21(-5.41%) |
May 28, 2019 | 3.840 | 4.130 | 3.840 | 3.880 | 526,821 | +0.05(+1.31%) |
May 24, 2019 | 3.980 | 4.070 | 3.820 | 3.830 | 558,100 | -0.12(-3.04%) |
May 23, 2019 | 4.090 | 4.100 | 3.790 | 3.950 | 635,949 | -0.20(-4.82%) |
May 22, 2019 | 4.400 | 4.400 | 4.120 | 4.150 | 403,378 | -0.26(-5.90%) |
May 21, 2019 | 4.520 | 4.520 | 4.300 | 4.410 | 416,359 | -0.10(-2.22%) |
May 20, 2019 | 4.690 | 4.730 | 4.400 | 4.510 | 479,465 | -0.18(-3.84%) |
May 17, 2019 | 4.920 | 5.040 | 4.610 | 4.690 | 750,100 | -0.23(-4.67%) |
May 16, 2019 | 4.780 | 4.968 | 4.670 | 4.920 | 1,802,345 | +0.14(+2.93%) |
May 15, 2019 | 4.910 | 4.960 | 4.750 | 4.780 | 531,933 | -0.17(-3.43%) |
May 14, 2019 | 4.950 | 4.970 | 4.750 | 4.950 | 690,567 | +0.00(+0.00%) |
May 13, 2019 | 4.990 | 5.070 | 4.869 | 4.950 | 502,611 | -0.10(-1.98%) |
May 10, 2019 | 5.000 | 5.130 | 4.910 | 5.050 | 715,900 | +0.00(+0.00%) |
May 09, 2019 | 5.350 | 5.400 | 4.940 | 5.050 | 778,862 | -0.44(-8.01%) |
May 08, 2019 | 5.750 | 5.880 | 5.280 | 5.490 | 1,023,142 | -0.16(-2.83%) |
May 07, 2019 | 5.850 | 6.030 | 5.590 | 5.650 | 747,158 | -0.28(-4.72%) |
May 06, 2019 | 6.150 | 6.150 | 5.850 | 5.930 | 437,514 | -0.32(-5.12%) |
May 03, 2019 | 6.410 | 6.544 | 6.190 | 6.250 | 355,100 | -0.13(-2.04%) |
May 02, 2019 | 5.980 | 6.410 | 5.870 | 6.380 | 891,115 | +0.39(+6.51%) |
May 01, 2019 | 6.270 | 6.339 | 5.940 | 5.990 | 559,306 | -0.29(-4.62%) |
Apr 30, 2019 | 6.310 | 6.390 | 6.090 | 6.280 | 565,207 | -0.04(-0.63%) |
Apr 29, 2019 | 6.310 | 6.350 | 6.120 | 6.320 | 448,959 | +0.00(+0.00%) |
Apr 26, 2019 | 6.410 | 6.430 | 6.170 | 6.320 | 387,600 | -0.17(-2.62%) |
Apr 25, 2019 | 6.630 | 6.630 | 6.430 | 6.490 | 425,219 | -0.17(-2.55%) |
Apr 24, 2019 | 6.590 | 6.790 | 6.460 | 6.660 | 442,469 | +0.02(+0.30%) |
Apr 23, 2019 | 6.420 | 6.690 | 6.340 | 6.640 | 390,266 | +0.23(+3.59%) |
Apr 22, 2019 | 6.570 | 6.620 | 6.360 | 6.410 | 321,299 | -0.16(-2.44%) |
Apr 18, 2019 | 6.690 | 6.790 | 6.510 | 6.570 | 308,400 | -0.03(-0.45%) |
Apr 17, 2019 | 6.610 | 6.810 | 6.560 | 6.600 | 284,742 | +0.07(+1.07%) |
Apr 16, 2019 | 6.300 | 6.570 | 6.300 | 6.530 | 348,614 | +0.21(+3.32%) |
Apr 15, 2019 | 6.370 | 6.410 | 6.180 | 6.320 | 517,343 | -0.13(-2.02%) |
Apr 12, 2019 | 6.750 | 6.810 | 6.300 | 6.450 | 405,600 | -0.29(-4.30%) |
Apr 11, 2019 | 6.930 | 6.930 | 6.710 | 6.740 | 231,676 | -0.18(-2.60%) |
Apr 10, 2019 | 6.880 | 7.000 | 6.700 | 6.920 | 351,159 | +0.07(+1.02%) |
Apr 09, 2019 | 6.880 | 7.080 | 6.690 | 6.850 | 387,387 | -0.06(-0.87%) |
Apr 08, 2019 | 7.330 | 7.330 | 6.800 | 6.910 | 515,290 | -0.33(-4.56%) |
Apr 05, 2019 | 7.300 | 7.420 | 7.130 | 7.240 | 471,800 | +0.00(+0.00%) |
Apr 04, 2019 | 7.160 | 7.350 | 7.110 | 7.240 | 281,866 | +0.02(+0.28%) |
Apr 03, 2019 | 7.230 | 7.410 | 7.190 | 7.220 | 262,554 | -0.01(-0.14%) |
Apr 02, 2019 | 7.130 | 7.450 | 7.100 | 7.230 | 375,782 | +0.07(+0.98%) |
Apr 01, 2019 | 7.080 | 7.237 | 6.990 | 7.160 | 567,107 | +0.12(+1.70%) |
Mar 29, 2019 | 7.190 | 7.330 | 6.980 | 7.040 | 563,400 | -0.14(-1.95%) |
Mar 28, 2019 | 7.470 | 7.500 | 6.950 | 7.180 | 640,312 | -0.27(-3.62%) |
Mar 27, 2019 | 7.380 | 7.635 | 7.200 | 7.450 | 578,811 | -0.03(-0.40%) |
Mar 26, 2019 | 7.510 | 7.755 | 7.386 | 7.480 | 552,842 | +0.02(+0.27%) |
Mar 25, 2019 | 7.990 | 8.087 | 7.250 | 7.460 | 643,308 | -0.42(-5.33%) |
Mar 22, 2019 | 7.750 | 8.260 | 7.718 | 7.880 | 699,000 | +0.12(+1.55%) |
Mar 21, 2019 | 6.840 | 7.780 | 6.840 | 7.760 | 1,600,593 | +0.92(+13.45%) |
Mar 20, 2019 | 6.950 | 7.030 | 6.789 | 6.840 | 243,966 | -0.10(-1.44%) |
Mar 19, 2019 | 6.860 | 7.170 | 6.860 | 6.940 | 452,977 | +0.10(+1.46%) |
Mar 18, 2019 | 6.600 | 6.860 | 6.489 | 6.840 | 1,049,642 | +0.23(+3.48%) |
Mar 15, 2019 | 6.710 | 6.723 | 6.220 | 6.610 | 1,364,500 | -0.10(-1.49%) |
Mar 14, 2019 | 6.840 | 6.910 | 6.630 | 6.710 | 309,764 | -0.18(-2.61%) |
Mar 13, 2019 | 6.950 | 7.015 | 6.720 | 6.890 | 319,326 | -0.01(-0.14%) |
Mar 12, 2019 | 6.990 | 7.075 | 6.890 | 6.900 | 406,996 | -0.09(-1.29%) |
Mar 11, 2019 | 6.850 | 7.070 | 6.850 | 6.990 | 422,080 | +0.14(+2.04%) |
Mar 08, 2019 | 6.940 | 7.030 | 6.810 | 6.850 | 372,400 | -0.13(-1.86%) |
Mar 07, 2019 | 7.010 | 7.180 | 6.830 | 6.980 | 413,514 | -0.03(-0.43%) |
Mar 06, 2019 | 6.860 | 7.040 | 6.770 | 7.010 | 340,205 | +0.18(+2.64%) |
Mar 05, 2019 | 7.140 | 7.170 | 6.650 | 6.830 | 453,751 | -0.31(-4.34%) |
Mar 04, 2019 | 7.380 | 7.450 | 6.773 | 7.140 | 483,736 | -0.20(-2.72%) |