Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.113 | 4.242 | 4.074 | 4.153 | 1,946,759 | -0.08(-1.87%) |
May 30, 2019 | 4.350 | 4.439 | 4.232 | 4.232 | 2,120,607 | -0.14(-3.17%) |
May 29, 2019 | 4.202 | 4.390 | 4.113 | 4.370 | 1,886,343 | +0.07(+1.61%) |
May 28, 2019 | 4.350 | 4.410 | 4.281 | 4.301 | 1,867,540 | -0.04(-0.91%) |
May 24, 2019 | 4.499 | 4.499 | 4.256 | 4.340 | 2,208,208 | +0.06(+1.39%) |
May 23, 2019 | 4.390 | 4.420 | 4.172 | 4.281 | 3,150,580 | -0.26(-5.66%) |
May 22, 2019 | 4.825 | 4.884 | 4.538 | 4.538 | 2,631,527 | -0.37(-7.46%) |
May 21, 2019 | 4.795 | 4.919 | 4.785 | 4.904 | 1,551,687 | +0.14(+2.90%) |
May 20, 2019 | 4.835 | 4.874 | 4.746 | 4.766 | 1,760,228 | -0.09(-1.83%) |
May 17, 2019 | 4.884 | 4.983 | 4.835 | 4.855 | 1,917,529 | -0.13(-2.58%) |
May 16, 2019 | 4.874 | 5.013 | 4.845 | 4.983 | 1,992,788 | +0.15(+3.07%) |
May 15, 2019 | 4.884 | 4.924 | 4.696 | 4.835 | 4,501,871 | -0.21(-4.12%) |
May 14, 2019 | 4.845 | 5.112 | 4.845 | 5.042 | 2,469,389 | +0.28(+5.81%) |
May 13, 2019 | 5.013 | 5.033 | 4.716 | 4.766 | 2,742,460 | -0.30(-5.86%) |
May 10, 2019 | 5.072 | 5.092 | 4.845 | 5.062 | 3,187,757 | -0.06(-1.16%) |
May 09, 2019 | 5.181 | 5.225 | 4.963 | 5.122 | 2,837,274 | -0.10(-1.89%) |
May 08, 2019 | 5.131 | 5.369 | 5.092 | 5.220 | 2,934,137 | +0.18(+3.53%) |
May 07, 2019 | 5.102 | 5.201 | 4.944 | 5.042 | 3,096,679 | -0.19(-3.59%) |
May 06, 2019 | 5.033 | 5.240 | 4.904 | 5.230 | 4,492,136 | +0.07(+1.34%) |
May 03, 2019 | 5.349 | 5.379 | 5.052 | 5.161 | 3,285,661 | -0.08(-1.51%) |
May 02, 2019 | 5.655 | 5.853 | 5.161 | 5.240 | 4,633,559 | -0.73(-12.25%) |
May 01, 2019 | 6.308 | 6.318 | 5.952 | 5.972 | 3,144,757 | -0.34(-5.33%) |
Apr 30, 2019 | 6.338 | 6.377 | 6.224 | 6.308 | 2,505,879 | +0.03(+0.47%) |
Apr 29, 2019 | 6.298 | 6.352 | 6.219 | 6.278 | 2,248,178 | +0.01(+0.16%) |
Apr 26, 2019 | 6.476 | 6.506 | 6.140 | 6.268 | 2,332,105 | -0.27(-4.08%) |
Apr 25, 2019 | 6.634 | 6.723 | 6.526 | 6.535 | 1,868,650 | -0.13(-1.93%) |
Apr 24, 2019 | 6.822 | 6.822 | 6.595 | 6.664 | 2,499,932 | -0.16(-2.32%) |
Apr 23, 2019 | 6.763 | 6.862 | 6.624 | 6.822 | 1,963,925 | +0.08(+1.17%) |
Apr 22, 2019 | 6.526 | 6.753 | 6.437 | 6.743 | 1,949,070 | +0.37(+5.74%) |
Apr 18, 2019 | 6.615 | 6.644 | 6.348 | 6.377 | 1,939,578 | -0.21(-3.15%) |
Apr 17, 2019 | 6.753 | 6.764 | 6.585 | 6.585 | 1,299,495 | -0.11(-1.62%) |
Apr 16, 2019 | 6.684 | 6.743 | 6.535 | 6.694 | 1,416,759 | +0.03(+0.45%) |
Apr 15, 2019 | 6.615 | 6.793 | 6.545 | 6.664 | 1,423,030 | +0.02(+0.30%) |
Apr 12, 2019 | 6.733 | 6.763 | 6.565 | 6.644 | 2,131,745 | +0.05(+0.75%) |
Apr 11, 2019 | 6.733 | 6.763 | 6.530 | 6.595 | 3,198,277 | -0.19(-2.77%) |
Apr 10, 2019 | 6.931 | 6.961 | 6.654 | 6.783 | 2,875,588 | -0.09(-1.30%) |
Apr 09, 2019 | 6.901 | 6.995 | 6.832 | 6.872 | 1,759,910 | -0.09(-1.28%) |
Apr 08, 2019 | 7.000 | 7.094 | 6.862 | 6.961 | 2,180,693 | -0.03(-0.42%) |
Apr 05, 2019 | 6.822 | 6.990 | 6.802 | 6.990 | 2,323,306 | +0.20(+2.91%) |
Apr 04, 2019 | 6.832 | 6.842 | 6.575 | 6.793 | 2,317,758 | -0.04(-0.58%) |
Apr 03, 2019 | 6.980 | 7.079 | 6.822 | 6.832 | 2,663,096 | -0.08(-1.14%) |
Apr 02, 2019 | 6.990 | 7.040 | 6.876 | 6.911 | 2,539,456 | -0.07(-0.99%) |
Apr 01, 2019 | 6.951 | 7.010 | 6.842 | 6.980 | 2,082,115 | +0.16(+2.32%) |
Mar 29, 2019 | 6.990 | 7.069 | 6.822 | 6.822 | 2,703,596 | -0.03(-0.43%) |
Mar 28, 2019 | 6.694 | 6.921 | 6.654 | 6.852 | 2,564,721 | +0.10(+1.46%) |
Mar 27, 2019 | 6.872 | 6.961 | 6.624 | 6.753 | 2,615,651 | -0.12(-1.73%) |
Mar 26, 2019 | 6.822 | 7.030 | 6.743 | 6.872 | 3,094,679 | +0.20(+2.96%) |
Mar 25, 2019 | 6.615 | 6.763 | 6.466 | 6.674 | 2,082,747 | +0.05(+0.75%) |
Mar 22, 2019 | 6.911 | 6.921 | 6.506 | 6.624 | 3,997,288 | -0.34(-4.83%) |
Mar 21, 2019 | 6.446 | 6.980 | 6.437 | 6.961 | 4,779,133 | +0.52(+8.14%) |
Mar 20, 2019 | 6.229 | 6.575 | 6.179 | 6.437 | 3,776,244 | +0.15(+2.36%) |
Mar 19, 2019 | 6.526 | 6.575 | 6.259 | 6.288 | 3,027,420 | -0.13(-2.00%) |
Mar 18, 2019 | 6.140 | 6.466 | 6.041 | 6.417 | 2,968,476 | +0.42(+6.92%) |
Mar 15, 2019 | 6.011 | 6.189 | 5.883 | 6.002 | 9,045,430 | +0.00(+0.00%) |
Mar 14, 2019 | 5.754 | 6.066 | 5.754 | 6.002 | 3,584,789 | +0.26(+4.48%) |
Mar 13, 2019 | 5.655 | 5.784 | 5.621 | 5.744 | 2,933,105 | +0.18(+3.20%) |
Mar 12, 2019 | 5.230 | 5.606 | 5.211 | 5.566 | 3,996,323 | +0.39(+7.44%) |
Mar 11, 2019 | 5.131 | 5.270 | 5.102 | 5.181 | 3,037,099 | +0.12(+2.34%) |
Mar 08, 2019 | 4.785 | 5.131 | 4.677 | 5.062 | 3,624,584 | +0.18(+3.64%) |
Mar 07, 2019 | 4.993 | 5.013 | 4.855 | 4.884 | 2,263,741 | -0.05(-1.00%) |
Mar 06, 2019 | 5.250 | 5.270 | 4.914 | 4.934 | 3,802,283 | -0.41(-7.59%) |
Mar 05, 2019 | 5.389 | 5.398 | 5.260 | 5.339 | 2,554,423 | -0.01(-0.18%) |
Mar 04, 2019 | 5.517 | 5.655 | 5.270 | 5.349 | 3,045,051 | -0.11(-1.99%) |