Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.176 | 5.235 | 5.111 | 5.197 | 210,480 | -0.10(-1.90%) |
May 30, 2019 | 5.370 | 5.436 | 5.262 | 5.298 | 240,040 | -0.06(-1.07%) |
May 29, 2019 | 5.298 | 5.391 | 5.255 | 5.355 | 287,666 | -0.03(-0.53%) |
May 28, 2019 | 5.341 | 5.506 | 5.212 | 5.384 | 420,669 | +0.04(+0.81%) |
May 24, 2019 | 5.485 | 5.585 | 5.312 | 5.341 | 221,052 | -0.10(-1.85%) |
May 23, 2019 | 5.470 | 5.528 | 5.190 | 5.442 | 606,429 | -0.12(-2.20%) |
May 22, 2019 | 5.700 | 5.851 | 5.557 | 5.564 | 153,155 | -0.09(-1.65%) |
May 21, 2019 | 5.743 | 5.864 | 5.639 | 5.657 | 262,328 | -0.05(-0.88%) |
May 20, 2019 | 5.787 | 5.815 | 5.672 | 5.708 | 228,119 | -0.14(-2.34%) |
May 17, 2019 | 6.009 | 6.110 | 5.830 | 5.844 | 220,635 | -0.26(-4.24%) |
May 16, 2019 | 6.218 | 6.311 | 6.053 | 6.103 | 156,470 | -0.09(-1.51%) |
May 15, 2019 | 5.981 | 6.218 | 5.808 | 6.196 | 281,541 | +0.23(+3.86%) |
May 14, 2019 | 6.074 | 6.132 | 5.945 | 5.966 | 256,625 | -0.08(-1.31%) |
May 13, 2019 | 6.304 | 6.426 | 6.017 | 6.045 | 261,051 | -0.47(-7.28%) |
May 10, 2019 | 6.369 | 6.534 | 6.153 | 6.520 | 403,849 | +0.26(+4.13%) |
May 09, 2019 | 6.362 | 6.462 | 5.930 | 6.261 | 525,599 | -0.43(-6.44%) |
May 08, 2019 | 6.376 | 6.793 | 6.362 | 6.692 | 349,758 | +0.35(+5.44%) |
May 07, 2019 | 6.930 | 7.009 | 6.326 | 6.347 | 346,913 | -0.68(-9.71%) |
May 06, 2019 | 7.102 | 7.213 | 6.908 | 7.030 | 300,659 | -0.26(-3.55%) |
May 03, 2019 | 7.210 | 7.296 | 7.023 | 7.289 | 228,704 | +0.14(+1.91%) |
May 02, 2019 | 7.433 | 7.648 | 7.113 | 7.152 | 329,532 | -0.27(-3.68%) |
May 01, 2019 | 7.497 | 7.661 | 7.382 | 7.426 | 656,678 | +0.17(+2.28%) |
Apr 30, 2019 | 7.009 | 7.311 | 6.986 | 7.260 | 389,783 | +0.27(+3.91%) |
Apr 29, 2019 | 6.477 | 7.059 | 6.468 | 6.987 | 388,638 | +0.61(+9.58%) |
Apr 26, 2019 | 6.347 | 6.462 | 6.237 | 6.376 | 199,350 | +0.12(+1.95%) |
Apr 25, 2019 | 6.441 | 6.441 | 6.139 | 6.254 | 293,456 | -0.23(-3.55%) |
Apr 24, 2019 | 6.592 | 6.700 | 6.434 | 6.484 | 279,999 | -0.14(-2.17%) |
Apr 23, 2019 | 6.369 | 6.714 | 6.247 | 6.628 | 345,672 | +0.29(+4.65%) |
Apr 22, 2019 | 6.225 | 6.362 | 6.024 | 6.333 | 184,059 | +0.10(+1.61%) |
Apr 18, 2019 | 6.290 | 6.326 | 6.099 | 6.232 | 151,217 | -0.05(-0.80%) |
Apr 17, 2019 | 6.268 | 6.376 | 6.204 | 6.283 | 230,941 | +0.12(+1.98%) |
Apr 16, 2019 | 6.124 | 6.196 | 5.966 | 6.160 | 253,053 | +0.08(+1.30%) |
Apr 15, 2019 | 6.160 | 6.182 | 5.991 | 6.081 | 107,673 | -0.04(-0.59%) |
Apr 12, 2019 | 6.247 | 6.290 | 6.045 | 6.117 | 192,673 | -0.02(-0.35%) |
Apr 11, 2019 | 6.225 | 6.448 | 6.074 | 6.139 | 199,097 | -0.09(-1.39%) |
Apr 10, 2019 | 6.110 | 6.268 | 5.973 | 6.225 | 195,293 | +0.12(+1.88%) |
Apr 09, 2019 | 6.031 | 6.153 | 5.938 | 6.110 | 264,035 | +0.06(+0.95%) |
Apr 08, 2019 | 5.966 | 6.139 | 5.902 | 6.053 | 275,123 | +0.09(+1.57%) |
Apr 05, 2019 | 5.823 | 5.999 | 5.758 | 5.959 | 181,822 | +0.14(+2.35%) |
Apr 04, 2019 | 5.686 | 5.894 | 5.650 | 5.823 | 192,466 | +0.15(+2.66%) |
Apr 03, 2019 | 5.593 | 5.693 | 5.564 | 5.672 | 199,136 | +0.12(+2.20%) |
Apr 02, 2019 | 5.715 | 5.787 | 5.492 | 5.549 | 291,052 | -0.12(-2.03%) |
Apr 01, 2019 | 5.427 | 5.686 | 5.420 | 5.664 | 210,192 | +0.30(+5.63%) |
Mar 29, 2019 | 5.334 | 5.422 | 5.262 | 5.362 | 241,920 | +0.08(+1.50%) |
Mar 28, 2019 | 5.255 | 5.362 | 5.089 | 5.283 | 255,389 | +0.04(+0.68%) |
Mar 27, 2019 | 5.370 | 5.523 | 5.161 | 5.247 | 309,503 | -0.12(-2.28%) |
Mar 26, 2019 | 5.729 | 5.799 | 5.362 | 5.370 | 215,721 | -0.32(-5.56%) |
Mar 25, 2019 | 5.571 | 5.729 | 5.327 | 5.686 | 517,123 | +0.10(+1.80%) |
Mar 22, 2019 | 5.945 | 5.945 | 5.571 | 5.585 | 311,616 | -0.42(-6.95%) |
Mar 21, 2019 | 5.945 | 6.103 | 5.873 | 6.002 | 218,753 | -0.01(-0.12%) |
Mar 20, 2019 | 6.139 | 6.218 | 5.966 | 6.009 | 205,951 | -0.14(-2.34%) |
Mar 19, 2019 | 6.182 | 6.239 | 6.110 | 6.153 | 435,688 | +0.00(+0.00%) |
Mar 18, 2019 | 6.160 | 6.275 | 6.053 | 6.153 | 418,667 | -0.01(-0.12%) |
Mar 15, 2019 | 6.218 | 6.290 | 6.124 | 6.160 | 218,131 | -0.04(-0.70%) |
Mar 14, 2019 | 6.196 | 6.275 | 6.153 | 6.204 | 114,187 | +0.02(+0.35%) |
Mar 13, 2019 | 6.196 | 6.441 | 6.153 | 6.182 | 369,582 | +0.01(+0.23%) |
Mar 12, 2019 | 5.995 | 6.204 | 5.988 | 6.168 | 249,970 | +0.19(+3.25%) |
Mar 11, 2019 | 5.679 | 5.988 | 5.628 | 5.973 | 455,862 | +0.33(+5.86%) |
Mar 08, 2019 | 5.815 | 5.852 | 5.528 | 5.643 | 519,731 | -0.26(-4.38%) |
Mar 07, 2019 | 6.110 | 6.153 | 5.866 | 5.902 | 314,963 | -0.29(-4.65%) |
Mar 06, 2019 | 6.398 | 6.398 | 6.182 | 6.189 | 422,503 | -0.09(-1.49%) |
Mar 05, 2019 | 6.434 | 6.865 | 6.239 | 6.283 | 897,527 | +0.25(+4.17%) |
Mar 04, 2019 | 6.024 | 6.089 | 5.894 | 6.031 | 409,074 | +0.12(+2.07%) |