Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.190 | 5.300 | 5.190 | 5.300 | 96,900 | +0.03(+0.57%) |
May 30, 2019 | 5.300 | 5.300 | 5.250 | 5.270 | 50,800 | -0.07(-1.31%) |
May 29, 2019 | 5.380 | 5.380 | 5.300 | 5.340 | 79,726 | +0.01(+0.11%) |
May 28, 2019 | 5.450 | 5.450 | 5.320 | 5.334 | 85,436 | +0.06(+1.12%) |
May 24, 2019 | 5.200 | 5.300 | 5.200 | 5.275 | 42,000 | +0.06(+1.11%) |
May 23, 2019 | 5.240 | 5.260 | 5.180 | 5.217 | 45,433 | -0.35(-6.25%) |
May 22, 2019 | 5.590 | 5.600 | 5.520 | 5.565 | 44,441 | +0.00(+0.00%) |
May 21, 2019 | 5.530 | 5.600 | 5.520 | 5.565 | 81,370 | +0.17(+3.06%) |
May 20, 2019 | 5.440 | 5.450 | 5.372 | 5.400 | 79,751 | -0.06(-1.10%) |
May 17, 2019 | 5.340 | 5.470 | 5.340 | 5.460 | 67,800 | -0.25(-4.38%) |
May 16, 2019 | 5.730 | 5.740 | 5.600 | 5.710 | 50,695 | -0.18(-3.06%) |
May 15, 2019 | 5.804 | 5.900 | 5.790 | 5.890 | 224,735 | +0.09(+1.55%) |
May 14, 2019 | 5.725 | 5.840 | 5.650 | 5.800 | 136,958 | +0.15(+2.65%) |
May 13, 2019 | 5.680 | 5.900 | 4.680 | 5.650 | 70,169 | -0.29(-4.88%) |
May 10, 2019 | 5.810 | 5.950 | 5.810 | 5.940 | 46,500 | +0.09(+1.54%) |
May 09, 2019 | 5.820 | 5.890 | 5.710 | 5.850 | 69,042 | -0.30(-4.88%) |
May 08, 2019 | 6.140 | 6.170 | 6.050 | 6.150 | 67,395 | +0.05(+0.82%) |
May 07, 2019 | 6.260 | 6.260 | 6.020 | 6.100 | 74,044 | -0.33(-5.13%) |
May 06, 2019 | 6.250 | 6.430 | 6.250 | 6.430 | 39,705 | -0.32(-4.74%) |
May 03, 2019 | 6.790 | 6.800 | 6.680 | 6.750 | 27,600 | +0.16(+2.49%) |
May 02, 2019 | 6.490 | 6.660 | 6.490 | 6.586 | 20,349 | +0.13(+1.95%) |
May 01, 2019 | 6.560 | 6.600 | 6.410 | 6.460 | 57,447 | -0.00(-0.08%) |
Apr 30, 2019 | 6.400 | 6.490 | 6.330 | 6.465 | 30,645 | -0.25(-3.65%) |
Apr 29, 2019 | 6.710 | 6.710 | 6.610 | 6.710 | 25,152 | -0.16(-2.33%) |
Apr 26, 2019 | 6.790 | 6.900 | 6.790 | 6.870 | 1,732,900 | +0.15(+2.23%) |
Apr 25, 2019 | 6.470 | 6.740 | 6.470 | 6.720 | 837,632 | -0.12(-1.68%) |
Apr 24, 2019 | 6.770 | 6.980 | 6.770 | 6.835 | 47,077 | -0.15(-2.08%) |
Apr 23, 2019 | 6.890 | 7.010 | 6.890 | 6.980 | 31,236 | +0.12(+1.68%) |
Apr 22, 2019 | 6.670 | 6.900 | 6.670 | 6.865 | 38,907 | -0.04(-0.51%) |
Apr 18, 2019 | 6.870 | 6.930 | 6.870 | 6.900 | 52,000 | -0.02(-0.29%) |
Apr 17, 2019 | 6.800 | 6.940 | 6.800 | 6.920 | 24,084 | +0.37(+5.65%) |
Apr 16, 2019 | 6.480 | 6.590 | 6.480 | 6.550 | 20,852 | -0.09(-1.36%) |
Apr 15, 2019 | 6.612 | 6.740 | 6.612 | 6.640 | 69,742 | -0.11(-1.66%) |
Apr 12, 2019 | 6.700 | 6.760 | 6.700 | 6.752 | 44,600 | +0.11(+1.69%) |
Apr 11, 2019 | 6.570 | 6.730 | 6.570 | 6.640 | 23,162 | -0.14(-2.06%) |
Apr 10, 2019 | 6.860 | 6.860 | 6.700 | 6.780 | 21,389 | +0.06(+0.89%) |
Apr 09, 2019 | 6.770 | 6.770 | 6.660 | 6.720 | 24,790 | +0.25(+3.86%) |
Apr 08, 2019 | 6.580 | 6.580 | 6.380 | 6.470 | 27,149 | +0.02(+0.31%) |
Apr 05, 2019 | 6.380 | 6.490 | 6.380 | 6.450 | 17,700 | +0.07(+1.10%) |
Apr 04, 2019 | 6.400 | 6.420 | 6.360 | 6.380 | 43,273 | +0.12(+1.84%) |
Apr 03, 2019 | 6.220 | 6.340 | 6.220 | 6.265 | 45,221 | +0.15(+2.54%) |
Apr 02, 2019 | 6.180 | 6.180 | 6.060 | 6.110 | 24,763 | +0.08(+1.41%) |
Apr 01, 2019 | 6.150 | 6.150 | 5.930 | 6.025 | 43,537 | +0.12(+2.12%) |
Mar 29, 2019 | 5.750 | 5.910 | 5.750 | 5.900 | 22,900 | +0.04(+0.77%) |
Mar 28, 2019 | 5.810 | 5.870 | 5.790 | 5.855 | 50,727 | +0.05(+0.77%) |
Mar 27, 2019 | 5.835 | 5.880 | 5.710 | 5.810 | 39,949 | -0.17(-2.76%) |
Mar 26, 2019 | 6.100 | 6.100 | 5.940 | 5.975 | 50,207 | -0.23(-3.63%) |
Mar 25, 2019 | 6.010 | 6.260 | 6.010 | 6.200 | 27,216 | +0.37(+6.35%) |
Mar 22, 2019 | 5.710 | 5.970 | 5.710 | 5.830 | 33,500 | +0.06(+1.04%) |
Mar 21, 2019 | 5.550 | 5.770 | 5.550 | 5.770 | 103,255 | +0.07(+1.23%) |
Mar 20, 2019 | 5.800 | 5.800 | 5.610 | 5.700 | 70,121 | -0.13(-2.23%) |
Mar 19, 2019 | 5.720 | 5.920 | 5.720 | 5.830 | 75,443 | +0.06(+1.04%) |
Mar 18, 2019 | 5.950 | 5.950 | 5.660 | 5.770 | 77,505 | +0.01(+0.26%) |
Mar 15, 2019 | 5.680 | 5.818 | 5.680 | 5.755 | 248,800 | +0.00(+0.09%) |
Mar 14, 2019 | 5.820 | 5.820 | 5.610 | 5.750 | 41,502 | -0.21(-3.60%) |
Mar 13, 2019 | 5.979 | 5.990 | 5.840 | 5.965 | 17,148 | -0.10(-1.65%) |
Mar 12, 2019 | 6.010 | 6.170 | 6.010 | 6.065 | 28,426 | -0.00(-0.08%) |
Mar 11, 2019 | 5.870 | 6.100 | 5.870 | 6.070 | 46,246 | +0.03(+0.50%) |
Mar 08, 2019 | 6.025 | 6.100 | 5.950 | 6.040 | 76,600 | -0.10(-1.63%) |
Mar 07, 2019 | 6.360 | 6.360 | 6.110 | 6.140 | 54,625 | -0.31(-4.81%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.440 | 6.450 | 70,703 | +0.17(+2.63%) |
Mar 05, 2019 | 6.235 | 6.310 | 6.170 | 6.285 | 27,849 | +0.14(+2.28%) |
Mar 04, 2019 | 6.215 | 6.240 | 6.080 | 6.145 | 28,487 | +0.19(+3.28%) |