Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.530 | 4.630 | 4.390 | 4.620 | 774,600 | +0.04(+0.87%) |
May 30, 2019 | 4.610 | 4.660 | 4.485 | 4.580 | 425,612 | -0.03(-0.65%) |
May 29, 2019 | 4.800 | 4.840 | 4.510 | 4.610 | 829,224 | -0.23(-4.75%) |
May 28, 2019 | 5.030 | 5.040 | 4.830 | 4.840 | 595,974 | -0.20(-3.97%) |
May 24, 2019 | 5.130 | 5.180 | 5.010 | 5.040 | 363,400 | -0.07(-1.37%) |
May 23, 2019 | 5.190 | 5.230 | 4.970 | 5.110 | 825,383 | -0.15(-2.85%) |
May 22, 2019 | 5.280 | 5.350 | 5.080 | 5.260 | 1,320,567 | -0.02(-0.38%) |
May 21, 2019 | 5.260 | 5.420 | 5.260 | 5.280 | 1,342,958 | +0.04(+0.76%) |
May 20, 2019 | 5.170 | 5.290 | 5.040 | 5.240 | 634,019 | +0.02(+0.38%) |
May 17, 2019 | 5.280 | 5.360 | 5.210 | 5.220 | 994,500 | -0.07(-1.32%) |
May 16, 2019 | 5.520 | 5.570 | 5.270 | 5.290 | 408,526 | -0.23(-4.17%) |
May 15, 2019 | 5.650 | 5.670 | 5.500 | 5.520 | 561,779 | -0.16(-2.82%) |
May 14, 2019 | 5.720 | 5.810 | 5.510 | 5.680 | 941,498 | -0.02(-0.35%) |
May 13, 2019 | 5.830 | 5.920 | 5.600 | 5.700 | 841,122 | -0.24(-4.04%) |
May 10, 2019 | 5.840 | 5.975 | 5.760 | 5.940 | 977,600 | +0.09(+1.54%) |
May 09, 2019 | 5.860 | 6.000 | 5.730 | 5.850 | 1,344,656 | -0.05(-0.85%) |
May 08, 2019 | 5.670 | 6.060 | 5.620 | 5.900 | 935,950 | +0.16(+2.79%) |
May 07, 2019 | 5.570 | 5.820 | 5.280 | 5.740 | 1,284,579 | -0.23(-3.85%) |
May 06, 2019 | 5.850 | 6.160 | 5.730 | 5.970 | 997,051 | +0.06(+1.02%) |
May 03, 2019 | 5.720 | 5.950 | 5.670 | 5.910 | 613,400 | +0.24(+4.23%) |
May 02, 2019 | 5.480 | 5.680 | 5.420 | 5.670 | 445,016 | +0.17(+3.09%) |
May 01, 2019 | 5.590 | 5.700 | 5.490 | 5.500 | 738,869 | -0.08(-1.43%) |
Apr 30, 2019 | 5.590 | 5.648 | 5.445 | 5.580 | 398,161 | +0.00(+0.00%) |
Apr 29, 2019 | 5.500 | 5.710 | 5.484 | 5.580 | 1,156,295 | +0.03(+0.54%) |
Apr 26, 2019 | 5.530 | 5.670 | 5.465 | 5.550 | 470,400 | +0.02(+0.36%) |
Apr 25, 2019 | 5.490 | 5.600 | 5.400 | 5.530 | 535,449 | +0.02(+0.36%) |
Apr 24, 2019 | 5.450 | 5.550 | 5.395 | 5.510 | 428,185 | +0.08(+1.47%) |
Apr 23, 2019 | 5.430 | 5.570 | 5.360 | 5.430 | 625,358 | -0.01(-0.18%) |
Apr 22, 2019 | 5.410 | 5.510 | 5.350 | 5.440 | 551,428 | +0.03(+0.55%) |
Apr 18, 2019 | 5.210 | 5.440 | 5.210 | 5.410 | 571,500 | +0.20(+3.84%) |
Apr 17, 2019 | 5.500 | 5.550 | 4.990 | 5.210 | 1,698,759 | -0.28(-5.10%) |
Apr 16, 2019 | 5.730 | 5.790 | 5.400 | 5.490 | 1,099,518 | -0.23(-4.02%) |
Apr 15, 2019 | 5.760 | 5.760 | 5.665 | 5.720 | 581,728 | -0.02(-0.35%) |
Apr 12, 2019 | 5.770 | 5.790 | 5.710 | 5.740 | 648,100 | -0.03(-0.52%) |
Apr 11, 2019 | 5.710 | 5.785 | 5.620 | 5.770 | 595,905 | +0.03(+0.52%) |
Apr 10, 2019 | 5.720 | 5.780 | 5.603 | 5.740 | 1,348,884 | +0.04(+0.70%) |
Apr 09, 2019 | 5.740 | 5.790 | 5.600 | 5.700 | 747,162 | -0.08(-1.38%) |
Apr 08, 2019 | 5.690 | 5.850 | 5.690 | 5.780 | 644,073 | +0.09(+1.58%) |
Apr 05, 2019 | 5.660 | 5.750 | 5.631 | 5.690 | 652,500 | +0.06(+1.07%) |
Apr 04, 2019 | 5.570 | 5.660 | 5.500 | 5.630 | 589,394 | +0.02(+0.36%) |
Apr 03, 2019 | 5.780 | 5.810 | 5.500 | 5.610 | 761,677 | -0.15(-2.60%) |
Apr 02, 2019 | 5.620 | 5.840 | 5.521 | 5.760 | 1,031,183 | +0.06(+1.05%) |
Apr 01, 2019 | 5.850 | 6.046 | 5.630 | 5.700 | 1,077,536 | -0.11(-1.89%) |
Mar 29, 2019 | 5.690 | 5.880 | 5.650 | 5.810 | 1,205,900 | +0.15(+2.65%) |
Mar 28, 2019 | 5.610 | 5.680 | 5.470 | 5.660 | 1,009,934 | +0.06(+1.07%) |
Mar 27, 2019 | 5.720 | 5.800 | 5.440 | 5.600 | 1,128,701 | -0.11(-1.93%) |
Mar 26, 2019 | 5.750 | 5.850 | 5.590 | 5.710 | 1,088,624 | +0.02(+0.35%) |
Mar 25, 2019 | 5.920 | 5.920 | 5.520 | 5.690 | 1,429,435 | -0.28(-4.69%) |
Mar 22, 2019 | 6.300 | 6.330 | 5.865 | 5.970 | 1,332,400 | -0.39(-6.13%) |
Mar 21, 2019 | 6.230 | 6.410 | 5.990 | 6.360 | 1,871,374 | +0.50(+8.53%) |
Mar 20, 2019 | 5.720 | 5.990 | 5.560 | 5.860 | 1,112,203 | +0.14(+2.45%) |
Mar 19, 2019 | 5.810 | 5.990 | 5.670 | 5.720 | 1,998,835 | -0.08(-1.38%) |
Mar 18, 2019 | 5.680 | 6.050 | 5.640 | 5.800 | 2,299,928 | +0.25(+4.50%) |
Mar 15, 2019 | 5.260 | 6.400 | 5.160 | 5.550 | 4,320,200 | -0.87(-13.55%) |
Mar 14, 2019 | 6.530 | 6.630 | 6.390 | 6.420 | 887,783 | -0.10(-1.53%) |
Mar 13, 2019 | 6.320 | 6.570 | 6.280 | 6.520 | 826,198 | +0.25(+3.99%) |
Mar 12, 2019 | 5.990 | 6.360 | 5.990 | 6.270 | 1,013,531 | +0.29(+4.85%) |
Mar 11, 2019 | 5.910 | 5.990 | 5.570 | 5.980 | 859,487 | +0.08(+1.36%) |
Mar 08, 2019 | 5.740 | 5.940 | 5.660 | 5.900 | 853,400 | +0.10(+1.72%) |
Mar 07, 2019 | 5.750 | 5.930 | 5.681 | 5.800 | 599,232 | +0.04(+0.69%) |
Mar 06, 2019 | 5.960 | 6.010 | 5.710 | 5.760 | 1,496,080 | -0.24(-4.00%) |
Mar 05, 2019 | 6.050 | 6.150 | 5.900 | 6.000 | 1,040,880 | -0.06(-0.99%) |
Mar 04, 2019 | 6.260 | 6.380 | 5.890 | 6.060 | 2,063,564 | -0.20(-3.19%) |