Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.821 | 6.079 | 5.797 | 6.029 | 3,682,291 | +0.34(+5.92%) |
May 30, 2019 | 5.484 | 5.722 | 5.444 | 5.692 | 2,492,161 | +0.20(+3.61%) |
May 29, 2019 | 5.573 | 5.593 | 5.464 | 5.494 | 2,171,424 | -0.01(-0.18%) |
May 28, 2019 | 5.553 | 5.613 | 5.434 | 5.504 | 3,284,944 | -0.12(-2.12%) |
May 24, 2019 | 5.524 | 5.652 | 5.434 | 5.623 | 2,174,423 | +0.07(+1.25%) |
May 23, 2019 | 5.563 | 5.722 | 5.484 | 5.553 | 2,788,726 | +0.07(+1.27%) |
May 22, 2019 | 5.762 | 5.785 | 5.479 | 5.484 | 2,704,054 | -0.24(-4.16%) |
May 21, 2019 | 5.702 | 5.757 | 5.603 | 5.722 | 2,412,745 | -0.04(-0.69%) |
May 20, 2019 | 5.781 | 5.821 | 5.742 | 5.762 | 1,102,871 | -0.05(-0.85%) |
May 17, 2019 | 5.702 | 5.841 | 5.652 | 5.811 | 2,542,189 | +0.06(+1.03%) |
May 16, 2019 | 5.851 | 5.861 | 5.692 | 5.752 | 2,272,851 | -0.13(-2.19%) |
May 15, 2019 | 5.940 | 6.000 | 5.861 | 5.881 | 1,789,607 | +0.00(+0.00%) |
May 14, 2019 | 6.000 | 6.000 | 5.771 | 5.881 | 1,948,245 | -0.14(-2.31%) |
May 13, 2019 | 5.940 | 6.019 | 5.841 | 6.019 | 3,384,297 | +0.19(+3.23%) |
May 10, 2019 | 5.910 | 5.920 | 5.801 | 5.831 | 2,885,752 | -0.12(-2.00%) |
May 09, 2019 | 5.871 | 6.009 | 5.781 | 5.950 | 3,556,670 | +0.16(+2.74%) |
May 08, 2019 | 5.990 | 6.069 | 5.771 | 5.791 | 2,433,855 | -0.19(-3.15%) |
May 07, 2019 | 5.831 | 5.997 | 5.692 | 5.980 | 2,788,664 | +0.20(+3.43%) |
May 06, 2019 | 5.722 | 5.831 | 5.686 | 5.781 | 1,337,833 | +0.00(+0.00%) |
May 03, 2019 | 5.801 | 5.890 | 5.742 | 5.781 | 2,399,298 | +0.09(+1.57%) |
May 02, 2019 | 5.851 | 5.871 | 5.603 | 5.692 | 3,908,869 | -0.23(-3.85%) |
May 01, 2019 | 6.049 | 6.188 | 5.851 | 5.920 | 3,334,568 | -0.17(-2.77%) |
Apr 30, 2019 | 6.049 | 6.128 | 6.014 | 6.089 | 1,831,166 | +0.06(+0.99%) |
Apr 29, 2019 | 6.208 | 6.208 | 5.975 | 6.029 | 2,377,065 | -0.24(-3.80%) |
Apr 26, 2019 | 6.000 | 6.297 | 6.000 | 6.267 | 4,169,452 | +0.31(+5.16%) |
Apr 25, 2019 | 5.980 | 6.069 | 5.890 | 5.960 | 3,019,865 | +0.02(+0.33%) |
Apr 24, 2019 | 5.910 | 6.029 | 5.831 | 5.940 | 2,959,820 | +0.04(+0.67%) |
Apr 23, 2019 | 5.762 | 5.965 | 5.732 | 5.900 | 2,684,523 | +0.05(+0.85%) |
Apr 22, 2019 | 5.990 | 6.079 | 5.831 | 5.851 | 2,491,553 | -0.17(-2.80%) |
Apr 18, 2019 | 6.029 | 6.128 | 5.960 | 6.019 | 2,128,944 | +0.03(+0.50%) |
Apr 17, 2019 | 6.069 | 6.158 | 5.950 | 5.990 | 2,701,688 | -0.03(-0.49%) |
Apr 16, 2019 | 6.178 | 6.178 | 5.990 | 6.019 | 2,897,858 | -0.21(-3.34%) |
Apr 15, 2019 | 6.138 | 6.277 | 6.066 | 6.228 | 2,178,583 | +0.01(+0.16%) |
Apr 12, 2019 | 6.297 | 6.347 | 6.198 | 6.218 | 1,653,078 | -0.03(-0.48%) |
Apr 11, 2019 | 6.297 | 6.386 | 6.188 | 6.247 | 2,619,138 | -0.18(-2.78%) |
Apr 10, 2019 | 6.525 | 6.585 | 6.426 | 6.426 | 1,744,441 | -0.12(-1.82%) |
Apr 09, 2019 | 6.515 | 6.585 | 6.485 | 6.545 | 1,395,614 | +0.06(+0.92%) |
Apr 08, 2019 | 6.535 | 6.604 | 6.446 | 6.485 | 2,104,887 | +0.09(+1.40%) |
Apr 05, 2019 | 6.476 | 6.476 | 6.357 | 6.396 | 1,360,741 | -0.10(-1.53%) |
Apr 04, 2019 | 6.178 | 6.495 | 6.112 | 6.495 | 2,618,917 | +0.21(+3.31%) |
Apr 03, 2019 | 6.297 | 6.362 | 6.208 | 6.287 | 2,562,727 | +0.04(+0.63%) |
Apr 02, 2019 | 6.178 | 6.327 | 6.168 | 6.247 | 2,016,032 | -0.02(-0.32%) |
Apr 01, 2019 | 6.545 | 6.555 | 6.188 | 6.267 | 3,943,420 | -0.26(-3.95%) |
Mar 29, 2019 | 6.674 | 6.714 | 6.505 | 6.525 | 3,129,181 | -0.04(-0.60%) |
Mar 28, 2019 | 6.624 | 6.624 | 6.416 | 6.565 | 4,443,732 | -0.28(-4.06%) |
Mar 27, 2019 | 7.071 | 7.090 | 6.793 | 6.842 | 3,308,508 | -0.22(-3.09%) |
Mar 26, 2019 | 7.031 | 7.090 | 6.942 | 7.061 | 2,398,645 | -0.03(-0.42%) |
Mar 25, 2019 | 6.892 | 7.130 | 6.833 | 7.090 | 3,847,628 | +0.26(+3.77%) |
Mar 22, 2019 | 6.842 | 6.951 | 6.793 | 6.833 | 2,895,635 | -0.05(-0.72%) |
Mar 21, 2019 | 6.842 | 7.011 | 6.694 | 6.882 | 3,880,696 | +0.04(+0.58%) |
Mar 20, 2019 | 6.694 | 6.902 | 6.515 | 6.842 | 4,003,663 | +0.13(+1.92%) |
Mar 19, 2019 | 6.733 | 6.743 | 6.580 | 6.714 | 2,597,908 | +0.12(+1.80%) |
Mar 18, 2019 | 6.654 | 6.733 | 6.485 | 6.595 | 3,508,477 | -0.07(-1.04%) |
Mar 15, 2019 | 6.624 | 6.783 | 6.525 | 6.664 | 5,539,269 | +0.10(+1.51%) |
Mar 14, 2019 | 6.604 | 6.763 | 6.545 | 6.565 | 3,470,468 | -0.34(-4.89%) |
Mar 13, 2019 | 6.823 | 6.961 | 6.788 | 6.902 | 3,559,604 | +0.09(+1.31%) |
Mar 12, 2019 | 6.644 | 6.833 | 6.634 | 6.813 | 2,843,533 | +0.24(+3.62%) |
Mar 11, 2019 | 6.694 | 6.773 | 6.476 | 6.575 | 3,339,050 | -0.15(-2.21%) |
Mar 08, 2019 | 6.654 | 6.733 | 6.515 | 6.723 | 3,703,871 | +0.29(+4.47%) |
Mar 07, 2019 | 6.228 | 6.446 | 6.188 | 6.436 | 2,489,092 | +0.18(+2.85%) |
Mar 06, 2019 | 6.396 | 6.476 | 6.218 | 6.257 | 3,821,465 | -0.15(-2.32%) |
Mar 05, 2019 | 6.347 | 6.416 | 6.218 | 6.406 | 2,915,605 | +0.06(+0.94%) |
Mar 04, 2019 | 6.267 | 6.347 | 6.069 | 6.347 | 3,695,481 | +0.05(+0.79%) |