Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.240 | 4.240 | 3.930 | 4.040 | 115,958 | -0.01(-0.25%) |
May 30, 2019 | 3.940 | 4.100 | 3.900 | 4.050 | 78,692 | +0.12(+3.05%) |
May 29, 2019 | 4.320 | 4.320 | 3.700 | 3.930 | 154,861 | -0.41(-9.45%) |
May 28, 2019 | 4.400 | 4.510 | 4.280 | 4.340 | 65,440 | -0.08(-1.81%) |
May 27, 2019 | 4.590 | 4.590 | 4.370 | 4.420 | 30,869 | -0.21(-4.54%) |
May 24, 2019 | 4.860 | 4.860 | 4.600 | 4.630 | 63,852 | -0.07(-1.49%) |
May 23, 2019 | 4.780 | 4.780 | 4.640 | 4.700 | 55,239 | -0.10(-2.08%) |
May 22, 2019 | 5.000 | 5.000 | 4.690 | 4.800 | 72,996 | -0.20(-4.00%) |
May 21, 2019 | 5.110 | 5.210 | 4.960 | 5.000 | 95,133 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 4.990 | 4.990 | 0 | +0.31(+6.62%) | |
May 16, 2019 | 4.700 | 4.800 | 4.660 | 4.680 | 49,019 | +0.07(+1.52%) |
May 15, 2019 | 4.790 | 4.870 | 4.560 | 4.610 | 84,350 | -0.34(-6.87%) |
May 14, 2019 | 4.890 | 4.950 | 4.780 | 4.950 | 64,154 | +0.04(+0.81%) |
May 13, 2019 | 5.070 | 5.200 | 4.890 | 4.910 | 112,694 | -0.27(-5.21%) |
May 10, 2019 | 5.210 | 5.210 | 5.120 | 5.180 | 30,429 | -0.03(-0.58%) |
May 09, 2019 | 5.400 | 5.400 | 5.070 | 5.210 | 81,808 | -0.10(-1.88%) |
May 08, 2019 | 5.600 | 5.700 | 5.310 | 5.310 | 62,148 | -0.04(-0.75%) |
May 07, 2019 | 5.140 | 5.350 | 5.120 | 5.350 | 37,045 | +0.23(+4.49%) |
May 06, 2019 | 5.230 | 5.230 | 5.050 | 5.120 | 29,559 | -0.14(-2.66%) |
May 03, 2019 | 5.330 | 5.340 | 5.020 | 5.260 | 47,298 | -0.06(-1.13%) |
May 02, 2019 | 5.450 | 5.460 | 5.210 | 5.320 | 33,879 | -0.11(-2.03%) |
May 01, 2019 | 5.580 | 5.580 | 5.420 | 5.430 | 52,275 | -0.16(-2.86%) |
Apr 30, 2019 | 5.720 | 5.760 | 5.550 | 5.590 | 33,563 | -0.13(-2.27%) |
Apr 29, 2019 | 5.730 | 5.800 | 5.680 | 5.720 | 51,016 | -0.03(-0.52%) |
Apr 26, 2019 | 5.720 | 5.750 | 5.640 | 5.750 | 48,709 | +0.00(+0.00%) |
Apr 25, 2019 | 6.040 | 6.270 | 5.710 | 5.750 | 96,132 | -0.27(-4.49%) |
Apr 24, 2019 | 5.570 | 6.050 | 5.520 | 6.020 | 165,641 | +0.46(+8.27%) |
Apr 23, 2019 | 5.740 | 5.740 | 5.560 | 5.560 | 74,733 | -0.17(-2.97%) |
Apr 22, 2019 | 5.890 | 5.900 | 5.700 | 5.730 | 86,579 | -0.23(-3.86%) |
Apr 18, 2019 | 5.960 | 5.960 | 5.960 | 0 | -0.07(-1.16%) | |
Apr 17, 2019 | 6.030 | 6.030 | 5.900 | 6.030 | 38,469 | +0.00(+0.00%) |
Apr 16, 2019 | 5.910 | 6.030 | 5.810 | 6.030 | 68,663 | +0.19(+3.25%) |
Apr 15, 2019 | 5.850 | 6.150 | 5.840 | 5.840 | 118,158 | +0.06(+1.04%) |
Apr 12, 2019 | 5.880 | 6.050 | 5.740 | 5.780 | 36,469 | -0.10(-1.70%) |
Apr 11, 2019 | 6.050 | 6.050 | 5.700 | 5.880 | 57,758 | -0.26(-4.23%) |
Apr 10, 2019 | 6.270 | 6.270 | 5.790 | 6.140 | 111,327 | -0.06(-0.97%) |
Apr 09, 2019 | 5.400 | 6.430 | 5.400 | 6.200 | 192,003 | +0.77(+14.18%) |
Apr 08, 2019 | 5.490 | 5.490 | 5.380 | 5.430 | 60,852 | +0.01(+0.18%) |
Apr 05, 2019 | 5.350 | 5.490 | 5.350 | 5.420 | 84,413 | +0.13(+2.46%) |
Apr 04, 2019 | 5.300 | 5.420 | 5.150 | 5.290 | 38,922 | -0.04(-0.75%) |
Apr 03, 2019 | 5.550 | 5.570 | 5.320 | 5.330 | 39,848 | -0.22(-3.96%) |
Apr 02, 2019 | 5.620 | 5.720 | 5.530 | 5.550 | 24,061 | -0.22(-3.81%) |
Apr 01, 2019 | 5.650 | 5.950 | 5.500 | 5.770 | 61,980 | +0.19(+3.41%) |
Mar 29, 2019 | 5.620 | 5.630 | 5.400 | 5.580 | 35,777 | -0.16(-2.79%) |
Mar 28, 2019 | 5.780 | 5.880 | 5.300 | 5.740 | 66,952 | +0.06(+1.06%) |
Mar 27, 2019 | 6.220 | 6.330 | 5.520 | 5.680 | 93,331 | -0.51(-8.24%) |
Mar 26, 2019 | 6.480 | 6.480 | 6.150 | 6.190 | 60,785 | -0.21(-3.28%) |
Mar 25, 2019 | 6.900 | 6.900 | 6.360 | 6.400 | 60,044 | -0.28(-4.19%) |
Mar 22, 2019 | 6.400 | 6.710 | 6.400 | 6.680 | 94,022 | +0.31(+4.87%) |
Mar 21, 2019 | 5.910 | 6.810 | 5.910 | 6.370 | 139,853 | +0.32(+5.29%) |
Mar 20, 2019 | 6.390 | 6.500 | 5.890 | 6.050 | 125,091 | -0.39(-6.06%) |
Mar 19, 2019 | 6.110 | 6.660 | 5.950 | 6.440 | 128,367 | +0.48(+8.05%) |
Mar 18, 2019 | 6.000 | 6.000 | 5.750 | 5.960 | 48,952 | -0.03(-0.50%) |
Mar 15, 2019 | 6.150 | 6.150 | 5.890 | 5.990 | 38,729 | -0.14(-2.28%) |
Mar 14, 2019 | 5.890 | 6.150 | 5.690 | 6.130 | 60,623 | +0.26(+4.43%) |
Mar 13, 2019 | 6.070 | 6.150 | 5.850 | 5.870 | 48,056 | -0.19(-3.14%) |
Mar 12, 2019 | 6.550 | 6.600 | 5.910 | 6.060 | 63,463 | -0.59(-8.87%) |
Mar 11, 2019 | 6.880 | 6.880 | 6.560 | 6.650 | 50,658 | -0.31(-4.45%) |
Mar 08, 2019 | 6.950 | 7.120 | 6.690 | 6.960 | 36,830 | +0.08(+1.16%) |
Mar 07, 2019 | 7.620 | 7.620 | 6.720 | 6.880 | 59,075 | -0.60(-8.02%) |
Mar 06, 2019 | 8.010 | 8.040 | 7.460 | 7.480 | 29,894 | -0.32(-4.10%) |
Mar 05, 2019 | 8.040 | 8.040 | 7.750 | 7.800 | 37,455 | -0.20(-2.50%) |
Mar 04, 2019 | 7.920 | 8.040 | 7.770 | 8.000 | 39,794 | +0.21(+2.70%) |