Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.819 | 6.076 | 5.795 | 6.027 | 3,683,830 | +0.34(+5.92%) |
May 30, 2019 | 5.482 | 5.720 | 5.442 | 5.690 | 2,493,202 | +0.20(+3.61%) |
May 29, 2019 | 5.571 | 5.591 | 5.462 | 5.492 | 2,172,332 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,317 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,332 | +0.07(+1.25%) |
May 23, 2019 | 5.561 | 5.720 | 5.482 | 5.551 | 2,789,892 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.477 | 5.482 | 2,705,183 | -0.24(-4.16%) |
May 21, 2019 | 5.700 | 5.754 | 5.601 | 5.720 | 2,413,753 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.819 | 5.739 | 5.759 | 1,103,332 | -0.05(-0.85%) |
May 17, 2019 | 5.700 | 5.838 | 5.650 | 5.809 | 2,543,251 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.690 | 5.749 | 2,273,800 | -0.13(-2.19%) |
May 15, 2019 | 5.938 | 5.997 | 5.858 | 5.878 | 1,790,354 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,059 | -0.14(-2.31%) |
May 13, 2019 | 5.938 | 6.017 | 5.838 | 6.017 | 3,385,710 | +0.19(+3.23%) |
May 10, 2019 | 5.908 | 5.918 | 5.799 | 5.829 | 2,886,958 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.948 | 3,558,156 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.789 | 2,434,871 | -0.19(-3.15%) |
May 07, 2019 | 5.829 | 5.994 | 5.690 | 5.977 | 2,789,829 | +0.20(+3.43%) |
May 06, 2019 | 5.720 | 5.829 | 5.683 | 5.779 | 1,338,392 | +0.00(+0.00%) |
May 03, 2019 | 5.799 | 5.888 | 5.739 | 5.779 | 2,400,300 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.601 | 5.690 | 3,910,502 | -0.23(-3.85%) |
May 01, 2019 | 6.047 | 6.185 | 5.848 | 5.918 | 3,335,961 | -0.17(-2.77%) |
Apr 30, 2019 | 6.047 | 6.126 | 6.012 | 6.086 | 1,831,931 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.027 | 2,378,058 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.265 | 4,171,194 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,127 | +0.02(+0.33%) |
Apr 24, 2019 | 5.908 | 6.027 | 5.829 | 5.938 | 2,961,056 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.898 | 2,685,645 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.829 | 5.848 | 2,492,593 | -0.17(-2.80%) |
Apr 18, 2019 | 6.027 | 6.126 | 5.957 | 6.017 | 2,129,834 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.156 | 5.948 | 5.987 | 2,702,817 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.017 | 2,899,069 | -0.21(-3.34%) |
Apr 15, 2019 | 6.136 | 6.275 | 6.064 | 6.225 | 2,179,493 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,768 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.384 | 6.185 | 6.245 | 2,620,232 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.582 | 6.423 | 6.423 | 1,745,170 | -0.12(-1.82%) |
Apr 09, 2019 | 6.513 | 6.582 | 6.483 | 6.542 | 1,396,197 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.602 | 6.443 | 6.483 | 2,105,766 | +0.09(+1.40%) |
Apr 05, 2019 | 6.473 | 6.473 | 6.354 | 6.394 | 1,361,310 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.493 | 6.109 | 6.493 | 2,620,011 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.359 | 6.205 | 6.285 | 2,563,797 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.166 | 6.245 | 2,016,874 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.265 | 3,945,067 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.711 | 6.503 | 6.522 | 3,130,488 | -0.04(-0.60%) |
Mar 28, 2019 | 6.622 | 6.622 | 6.413 | 6.562 | 4,445,589 | -0.28(-4.06%) |
Mar 27, 2019 | 7.068 | 7.087 | 6.790 | 6.840 | 3,309,890 | -0.22(-3.09%) |
Mar 26, 2019 | 7.028 | 7.087 | 6.939 | 7.058 | 2,399,647 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.830 | 7.087 | 3,849,236 | +0.26(+3.77%) |
Mar 22, 2019 | 6.840 | 6.949 | 6.790 | 6.830 | 2,896,844 | -0.05(-0.72%) |
Mar 21, 2019 | 6.840 | 7.008 | 6.691 | 6.879 | 3,882,317 | +0.04(+0.58%) |
Mar 20, 2019 | 6.691 | 6.899 | 6.513 | 6.840 | 4,005,336 | +0.13(+1.92%) |
Mar 19, 2019 | 6.731 | 6.741 | 6.577 | 6.711 | 2,598,993 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.731 | 6.483 | 6.592 | 3,509,942 | -0.07(-1.04%) |
Mar 15, 2019 | 6.622 | 6.780 | 6.522 | 6.661 | 5,541,583 | +0.10(+1.51%) |
Mar 14, 2019 | 6.602 | 6.760 | 6.542 | 6.562 | 3,471,918 | -0.34(-4.89%) |
Mar 13, 2019 | 6.820 | 6.959 | 6.785 | 6.899 | 3,561,091 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.830 | 6.631 | 6.810 | 2,844,721 | +0.24(+3.62%) |
Mar 11, 2019 | 6.691 | 6.770 | 6.473 | 6.572 | 3,340,445 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.731 | 6.513 | 6.721 | 3,705,419 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,132 | +0.18(+2.85%) |
Mar 06, 2019 | 6.394 | 6.473 | 6.215 | 6.255 | 3,823,062 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,916,823 | +0.06(+0.94%) |
Mar 04, 2019 | 6.265 | 6.344 | 6.066 | 6.344 | 3,697,025 | +0.05(+0.79%) |