Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.340 | 7.340 | 6.900 | 7.100 | 141,100 | -0.26(-3.53%) |
May 30, 2019 | 7.610 | 7.740 | 7.048 | 7.360 | 194,454 | -0.12(-1.60%) |
May 29, 2019 | 6.850 | 7.600 | 6.690 | 7.480 | 436,045 | +0.66(+9.68%) |
May 28, 2019 | 6.540 | 6.880 | 6.430 | 6.820 | 299,604 | +0.35(+5.41%) |
May 24, 2019 | 6.200 | 6.680 | 5.990 | 6.470 | 155,800 | +0.26(+4.19%) |
May 23, 2019 | 6.170 | 6.320 | 6.030 | 6.210 | 129,594 | +0.05(+0.81%) |
May 22, 2019 | 6.210 | 6.230 | 6.120 | 6.160 | 97,292 | +0.01(+0.16%) |
May 21, 2019 | 6.080 | 6.255 | 6.030 | 6.150 | 81,799 | +0.09(+1.49%) |
May 20, 2019 | 6.020 | 6.190 | 5.860 | 6.060 | 48,579 | +0.07(+1.17%) |
May 17, 2019 | 5.870 | 6.100 | 5.810 | 5.990 | 56,000 | +0.09(+1.53%) |
May 16, 2019 | 6.070 | 6.120 | 5.730 | 5.900 | 96,400 | -0.11(-1.83%) |
May 15, 2019 | 6.060 | 6.409 | 5.960 | 6.010 | 99,167 | -0.06(-0.99%) |
May 14, 2019 | 6.140 | 6.320 | 6.010 | 6.070 | 81,161 | -0.06(-0.98%) |
May 13, 2019 | 6.690 | 7.000 | 5.770 | 6.130 | 228,547 | -0.48(-7.26%) |
May 10, 2019 | 5.920 | 6.690 | 5.900 | 6.610 | 227,100 | +0.41(+6.61%) |
May 09, 2019 | 5.930 | 6.300 | 5.740 | 6.200 | 209,840 | +0.14(+2.31%) |
May 08, 2019 | 6.000 | 6.110 | 5.958 | 6.060 | 113,660 | +0.10(+1.68%) |
May 07, 2019 | 6.040 | 6.050 | 5.925 | 5.960 | 90,779 | -0.07(-1.16%) |
May 06, 2019 | 5.960 | 6.140 | 5.960 | 6.030 | 67,329 | -0.04(-0.66%) |
May 03, 2019 | 5.890 | 6.130 | 5.870 | 6.070 | 54,300 | +0.14(+2.36%) |
May 02, 2019 | 5.800 | 5.970 | 5.750 | 5.930 | 59,292 | +0.12(+2.07%) |
May 01, 2019 | 6.140 | 6.140 | 5.530 | 5.810 | 203,910 | -0.27(-4.44%) |
Apr 30, 2019 | 5.900 | 6.230 | 5.900 | 6.080 | 135,200 | +0.15(+2.53%) |
Apr 29, 2019 | 6.060 | 6.144 | 5.690 | 5.930 | 83,812 | -0.13(-2.15%) |
Apr 26, 2019 | 6.030 | 6.180 | 5.920 | 6.060 | 50,700 | -0.01(-0.16%) |
Apr 25, 2019 | 6.050 | 6.100 | 5.955 | 6.070 | 58,577 | -0.04(-0.65%) |
Apr 24, 2019 | 6.040 | 6.110 | 5.900 | 6.110 | 48,435 | +0.13(+2.17%) |
Apr 23, 2019 | 6.090 | 6.150 | 5.880 | 5.980 | 194,678 | -0.01(-0.17%) |
Apr 22, 2019 | 5.890 | 6.080 | 5.830 | 5.990 | 207,550 | +0.05(+0.84%) |
Apr 18, 2019 | 5.810 | 5.960 | 5.760 | 5.940 | 114,500 | +0.10(+1.71%) |
Apr 17, 2019 | 5.890 | 5.900 | 5.430 | 5.840 | 197,826 | +0.00(+0.00%) |
Apr 16, 2019 | 5.310 | 5.880 | 5.310 | 5.840 | 120,771 | +0.33(+5.99%) |
Apr 15, 2019 | 6.000 | 6.150 | 5.335 | 5.510 | 281,253 | -0.49(-8.17%) |
Apr 12, 2019 | 6.110 | 6.360 | 6.000 | 6.000 | 418,100 | -0.09(-1.48%) |
Apr 11, 2019 | 6.200 | 6.240 | 6.050 | 6.090 | 145,774 | -0.07(-1.14%) |
Apr 10, 2019 | 6.000 | 6.190 | 5.820 | 6.160 | 184,252 | +0.22(+3.70%) |
Apr 09, 2019 | 5.770 | 6.070 | 5.730 | 5.940 | 134,786 | +0.16(+2.77%) |
Apr 08, 2019 | 5.590 | 5.850 | 5.530 | 5.780 | 129,342 | +0.18(+3.21%) |
Apr 05, 2019 | 5.710 | 5.750 | 5.550 | 5.600 | 49,300 | -0.12(-2.10%) |
Apr 04, 2019 | 5.360 | 5.800 | 5.360 | 5.720 | 303,006 | +0.36(+6.72%) |
Apr 03, 2019 | 5.480 | 5.620 | 5.340 | 5.360 | 180,957 | -0.13(-2.37%) |
Apr 02, 2019 | 5.030 | 5.600 | 5.030 | 5.490 | 189,706 | +0.45(+8.93%) |
Apr 01, 2019 | 5.190 | 5.360 | 5.000 | 5.040 | 178,268 | -0.16(-3.08%) |
Mar 29, 2019 | 4.570 | 5.240 | 4.510 | 5.200 | 1,265,600 | -0.56(-9.72%) |
Mar 28, 2019 | 5.490 | 5.790 | 5.440 | 5.760 | 61,563 | +0.22(+3.97%) |
Mar 27, 2019 | 6.030 | 6.190 | 5.510 | 5.540 | 66,480 | -0.59(-9.62%) |
Mar 26, 2019 | 6.020 | 6.190 | 5.660 | 6.130 | 72,824 | +0.11(+1.83%) |
Mar 25, 2019 | 5.500 | 6.120 | 5.100 | 6.020 | 134,285 | +0.51(+9.26%) |
Mar 22, 2019 | 5.010 | 5.630 | 5.010 | 5.510 | 139,100 | +0.48(+9.54%) |
Mar 21, 2019 | 6.210 | 6.230 | 4.670 | 5.030 | 372,942 | -1.17(-18.87%) |
Mar 20, 2019 | 6.490 | 6.490 | 5.922 | 6.200 | 131,498 | -0.33(-5.05%) |
Mar 19, 2019 | 6.620 | 6.620 | 6.360 | 6.530 | 48,869 | +0.02(+0.31%) |
Mar 18, 2019 | 6.710 | 6.990 | 6.271 | 6.510 | 109,922 | -0.08(-1.21%) |
Mar 15, 2019 | 6.500 | 6.880 | 6.100 | 6.590 | 259,200 | +0.10(+1.54%) |
Mar 14, 2019 | 6.990 | 7.188 | 5.910 | 6.490 | 315,955 | -0.44(-6.35%) |
Mar 13, 2019 | 6.750 | 6.950 | 6.690 | 6.930 | 304,126 | +0.26(+3.90%) |
Mar 12, 2019 | 6.200 | 6.730 | 6.181 | 6.670 | 360,065 | +0.47(+7.58%) |
Mar 11, 2019 | 6.200 | 6.350 | 6.010 | 6.200 | 115,937 | +0.30(+5.08%) |
Mar 08, 2019 | 5.840 | 6.151 | 5.710 | 5.900 | 95,200 | +0.07(+1.11%) |
Mar 07, 2019 | 6.060 | 6.140 | 5.710 | 5.835 | 202,237 | -0.00(-0.09%) |
Mar 06, 2019 | 5.350 | 5.850 | 5.290 | 5.840 | 282,680 | +0.59(+11.24%) |
Mar 05, 2019 | 5.000 | 5.510 | 4.950 | 5.250 | 555,307 | +0.50(+10.53%) |
Mar 04, 2019 | 4.400 | 4.890 | 4.400 | 4.750 | 255,727 | +0.38(+8.70%) |