Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.459 | 6.459 | 6.224 | 6.368 | 118,287 | -0.09(-1.40%) |
May 30, 2019 | 6.531 | 6.622 | 6.423 | 6.459 | 93,791 | -0.05(-0.70%) |
May 29, 2019 | 6.260 | 6.522 | 6.160 | 6.504 | 210,578 | +0.17(+2.71%) |
May 28, 2019 | 6.395 | 6.477 | 6.323 | 6.332 | 166,625 | -0.05(-0.71%) |
May 24, 2019 | 6.441 | 6.459 | 6.296 | 6.377 | 248,513 | -0.02(-0.28%) |
May 23, 2019 | 6.676 | 6.875 | 6.323 | 6.395 | 427,820 | -0.55(-7.94%) |
May 22, 2019 | 6.956 | 7.020 | 6.902 | 6.947 | 175,904 | -0.03(-0.39%) |
May 21, 2019 | 7.038 | 7.038 | 6.902 | 6.974 | 216,708 | -0.04(-0.52%) |
May 20, 2019 | 6.748 | 7.110 | 6.748 | 7.010 | 317,590 | +0.20(+2.92%) |
May 17, 2019 | 6.730 | 6.902 | 6.730 | 6.811 | 262,221 | +0.03(+0.40%) |
May 16, 2019 | 6.866 | 6.965 | 6.730 | 6.784 | 339,034 | -0.04(-0.53%) |
May 15, 2019 | 6.594 | 6.911 | 6.594 | 6.821 | 165,804 | +0.21(+3.15%) |
May 14, 2019 | 6.667 | 6.730 | 6.495 | 6.612 | 184,000 | -0.04(-0.54%) |
May 13, 2019 | 6.839 | 6.848 | 6.603 | 6.649 | 149,835 | -0.29(-4.17%) |
May 10, 2019 | 6.884 | 6.992 | 6.866 | 6.938 | 168,144 | +0.05(+0.79%) |
May 09, 2019 | 6.884 | 6.949 | 6.784 | 6.884 | 159,547 | +0.02(+0.26%) |
May 08, 2019 | 6.848 | 6.956 | 6.784 | 6.866 | 110,590 | +0.05(+0.66%) |
May 07, 2019 | 6.938 | 6.992 | 6.712 | 6.821 | 180,846 | -0.10(-1.44%) |
May 06, 2019 | 6.947 | 7.101 | 6.830 | 6.920 | 459,356 | -0.01(-0.13%) |
May 03, 2019 | 7.056 | 7.092 | 6.848 | 6.929 | 395,985 | -0.07(-1.03%) |
May 02, 2019 | 6.694 | 7.128 | 6.676 | 7.001 | 319,601 | +0.35(+5.31%) |
May 01, 2019 | 6.549 | 6.694 | 6.314 | 6.649 | 379,020 | +0.33(+5.30%) |
Apr 30, 2019 | 6.495 | 6.513 | 6.314 | 6.314 | 134,591 | -0.09(-1.41%) |
Apr 29, 2019 | 6.450 | 6.522 | 6.323 | 6.404 | 213,684 | -0.06(-0.98%) |
Apr 26, 2019 | 6.377 | 6.513 | 6.260 | 6.468 | 142,276 | +0.12(+1.85%) |
Apr 25, 2019 | 6.486 | 6.486 | 6.296 | 6.350 | 316,125 | -0.10(-1.54%) |
Apr 24, 2019 | 6.513 | 6.540 | 6.441 | 6.450 | 138,770 | -0.01(-0.14%) |
Apr 23, 2019 | 6.242 | 6.513 | 6.242 | 6.459 | 96,418 | +0.16(+2.59%) |
Apr 22, 2019 | 6.224 | 6.404 | 6.214 | 6.296 | 130,093 | +0.07(+1.16%) |
Apr 18, 2019 | 6.441 | 6.486 | 6.196 | 6.224 | 154,989 | -0.26(-4.04%) |
Apr 17, 2019 | 6.513 | 6.549 | 6.359 | 6.486 | 221,848 | -0.01(-0.14%) |
Apr 16, 2019 | 6.359 | 6.513 | 6.251 | 6.495 | 212,164 | +0.19(+3.01%) |
Apr 15, 2019 | 6.341 | 6.432 | 6.224 | 6.305 | 158,815 | -0.04(-0.57%) |
Apr 12, 2019 | 6.269 | 6.468 | 6.214 | 6.341 | 234,805 | +0.16(+2.64%) |
Apr 11, 2019 | 5.789 | 6.187 | 5.735 | 6.178 | 307,412 | +0.42(+7.22%) |
Apr 10, 2019 | 5.509 | 5.771 | 5.459 | 5.762 | 480,340 | +0.32(+5.81%) |
Apr 09, 2019 | 5.455 | 5.554 | 5.382 | 5.446 | 249,676 | -0.05(-0.82%) |
Apr 08, 2019 | 5.536 | 5.654 | 5.418 | 5.491 | 237,902 | -0.05(-0.98%) |
Apr 05, 2019 | 5.509 | 5.617 | 5.491 | 5.545 | 123,040 | -0.01(-0.16%) |
Apr 04, 2019 | 5.409 | 5.599 | 5.364 | 5.554 | 83,652 | +0.14(+2.50%) |
Apr 03, 2019 | 5.681 | 5.699 | 5.364 | 5.418 | 89,255 | -0.22(-3.85%) |
Apr 02, 2019 | 5.880 | 5.880 | 5.554 | 5.636 | 174,798 | -0.26(-4.45%) |
Apr 01, 2019 | 5.590 | 5.961 | 5.527 | 5.898 | 299,902 | +0.33(+5.84%) |
Mar 29, 2019 | 5.518 | 5.663 | 5.455 | 5.572 | 223,860 | +0.07(+1.32%) |
Mar 28, 2019 | 5.228 | 5.509 | 5.228 | 5.500 | 164,393 | +0.22(+4.11%) |
Mar 27, 2019 | 5.111 | 5.310 | 5.020 | 5.283 | 110,621 | +0.14(+2.82%) |
Mar 26, 2019 | 5.020 | 5.147 | 4.885 | 5.138 | 174,489 | +0.07(+1.43%) |
Mar 25, 2019 | 4.957 | 5.084 | 4.894 | 5.066 | 131,662 | +0.11(+2.19%) |
Mar 22, 2019 | 5.093 | 5.115 | 4.912 | 4.957 | 162,395 | -0.22(-4.20%) |
Mar 21, 2019 | 5.120 | 5.346 | 5.103 | 5.174 | 94,259 | +0.00(+0.00%) |
Mar 20, 2019 | 5.029 | 5.192 | 4.948 | 5.174 | 88,050 | +0.10(+1.96%) |
Mar 19, 2019 | 5.147 | 5.210 | 5.066 | 5.075 | 60,435 | -0.05(-0.88%) |
Mar 18, 2019 | 5.337 | 5.373 | 5.111 | 5.120 | 70,221 | -0.22(-4.07%) |
Mar 15, 2019 | 5.174 | 5.373 | 5.120 | 5.337 | 227,066 | +0.19(+3.69%) |
Mar 14, 2019 | 5.165 | 5.183 | 5.029 | 5.147 | 90,405 | -0.02(-0.35%) |
Mar 13, 2019 | 5.210 | 5.256 | 5.138 | 5.165 | 133,143 | +0.02(+0.35%) |
Mar 12, 2019 | 5.084 | 5.201 | 5.066 | 5.147 | 104,706 | +0.13(+2.52%) |
Mar 11, 2019 | 4.740 | 5.048 | 4.713 | 5.020 | 131,651 | +0.29(+6.12%) |
Mar 08, 2019 | 4.595 | 4.758 | 4.568 | 4.731 | 120,387 | +0.12(+2.55%) |
Mar 07, 2019 | 4.740 | 4.749 | 4.559 | 4.613 | 121,426 | -0.13(-2.67%) |
Mar 06, 2019 | 4.849 | 4.921 | 4.740 | 4.740 | 134,625 | -0.14(-2.96%) |
Mar 05, 2019 | 5.228 | 5.228 | 4.867 | 4.885 | 75,045 | -0.33(-6.41%) |
Mar 04, 2019 | 5.238 | 5.296 | 5.183 | 5.219 | 76,060 | -0.02(-0.35%) |