Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.330 | 4.460 | 4.270 | 4.450 | 384,600 | +0.06(+1.37%) |
May 30, 2019 | 4.420 | 4.490 | 4.340 | 4.390 | 386,130 | -0.01(-0.23%) |
May 29, 2019 | 4.430 | 4.430 | 4.223 | 4.400 | 546,577 | -0.06(-1.35%) |
May 28, 2019 | 4.690 | 4.740 | 4.450 | 4.460 | 325,472 | -0.23(-4.90%) |
May 24, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 387,800 | -0.04(-0.85%) |
May 23, 2019 | 4.810 | 4.850 | 4.700 | 4.730 | 406,635 | -0.14(-2.87%) |
May 22, 2019 | 4.900 | 4.940 | 4.760 | 4.870 | 351,452 | -0.03(-0.61%) |
May 21, 2019 | 4.830 | 4.940 | 4.830 | 4.900 | 252,022 | +0.09(+1.87%) |
May 20, 2019 | 4.690 | 4.815 | 4.670 | 4.810 | 242,522 | +0.08(+1.69%) |
May 17, 2019 | 4.810 | 4.875 | 4.720 | 4.730 | 560,700 | -0.15(-3.07%) |
May 16, 2019 | 4.910 | 4.990 | 4.850 | 4.880 | 342,174 | -0.07(-1.41%) |
May 15, 2019 | 4.920 | 4.980 | 4.900 | 4.950 | 272,864 | -0.01(-0.20%) |
May 14, 2019 | 5.010 | 5.040 | 4.930 | 4.960 | 478,632 | -0.04(-0.80%) |
May 13, 2019 | 5.000 | 5.100 | 4.930 | 5.000 | 589,586 | -0.11(-2.15%) |
May 10, 2019 | 5.120 | 5.120 | 5.050 | 5.110 | 596,300 | +0.01(+0.20%) |
May 09, 2019 | 5.090 | 5.130 | 5.000 | 5.100 | 484,924 | -0.05(-0.97%) |
May 08, 2019 | 5.090 | 5.190 | 5.050 | 5.150 | 521,204 | +0.05(+0.98%) |
May 07, 2019 | 5.160 | 5.250 | 5.030 | 5.100 | 554,714 | -0.13(-2.49%) |
May 06, 2019 | 4.980 | 5.260 | 4.980 | 5.230 | 511,217 | +0.13(+2.55%) |
May 03, 2019 | 4.950 | 5.240 | 4.900 | 5.100 | 2,176,100 | +0.22(+4.51%) |
May 02, 2019 | 5.130 | 5.230 | 4.740 | 4.880 | 1,625,969 | -0.33(-6.33%) |
May 01, 2019 | 5.500 | 5.560 | 5.180 | 5.210 | 857,447 | -0.32(-5.79%) |
Apr 30, 2019 | 5.960 | 6.125 | 5.500 | 5.530 | 1,769,730 | -0.74(-11.80%) |
Apr 29, 2019 | 6.390 | 6.500 | 6.240 | 6.270 | 559,290 | -0.11(-1.72%) |
Apr 26, 2019 | 6.250 | 6.420 | 6.240 | 6.380 | 393,900 | +0.12(+1.92%) |
Apr 25, 2019 | 6.180 | 6.340 | 6.130 | 6.260 | 370,135 | +0.06(+0.97%) |
Apr 24, 2019 | 6.390 | 6.390 | 6.190 | 6.200 | 259,830 | -0.14(-2.21%) |
Apr 23, 2019 | 6.200 | 6.420 | 6.180 | 6.340 | 313,900 | +0.18(+2.92%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.110 | 6.160 | 418,557 | -0.16(-2.53%) |
Apr 18, 2019 | 6.240 | 6.360 | 6.120 | 6.320 | 506,600 | +0.02(+0.32%) |
Apr 17, 2019 | 6.510 | 6.590 | 6.080 | 6.300 | 1,060,761 | -0.20(-3.08%) |
Apr 16, 2019 | 6.810 | 6.850 | 6.460 | 6.500 | 381,488 | -0.25(-3.70%) |
Apr 15, 2019 | 6.860 | 6.950 | 6.740 | 6.750 | 370,126 | -0.07(-1.03%) |
Apr 12, 2019 | 6.500 | 6.890 | 6.500 | 6.820 | 1,148,100 | +0.33(+5.08%) |
Apr 11, 2019 | 6.790 | 6.815 | 6.470 | 6.490 | 5,767,110 | -0.30(-4.42%) |
Apr 10, 2019 | 6.820 | 6.820 | 6.700 | 6.790 | 246,847 | -0.02(-0.29%) |
Apr 09, 2019 | 7.020 | 7.130 | 6.800 | 6.810 | 298,585 | -0.23(-3.27%) |
Apr 08, 2019 | 6.980 | 7.060 | 6.920 | 7.040 | 255,593 | +0.02(+0.28%) |
Apr 05, 2019 | 6.970 | 7.150 | 6.810 | 7.020 | 725,400 | +0.07(+1.01%) |
Apr 04, 2019 | 7.280 | 7.280 | 6.950 | 6.950 | 397,587 | -0.32(-4.40%) |
Apr 03, 2019 | 7.420 | 7.460 | 7.210 | 7.270 | 320,794 | -0.13(-1.76%) |
Apr 02, 2019 | 7.400 | 7.470 | 7.330 | 7.400 | 232,541 | -0.03(-0.40%) |
Apr 01, 2019 | 7.300 | 7.440 | 7.270 | 7.430 | 384,864 | +0.18(+2.48%) |
Mar 29, 2019 | 7.270 | 7.320 | 7.110 | 7.250 | 757,900 | +0.03(+0.42%) |
Mar 28, 2019 | 7.100 | 7.240 | 7.050 | 7.220 | 233,561 | +0.13(+1.83%) |
Mar 27, 2019 | 7.240 | 7.740 | 7.020 | 7.090 | 759,129 | -0.03(-0.42%) |
Mar 26, 2019 | 7.000 | 7.150 | 6.930 | 7.120 | 459,638 | +0.20(+2.89%) |
Mar 25, 2019 | 6.800 | 6.990 | 6.750 | 6.920 | 376,540 | +0.11(+1.62%) |
Mar 22, 2019 | 6.750 | 6.960 | 6.750 | 6.810 | 452,200 | +0.07(+1.04%) |
Mar 21, 2019 | 6.590 | 6.870 | 6.560 | 6.740 | 707,864 | +0.13(+1.97%) |
Mar 20, 2019 | 6.590 | 6.760 | 6.510 | 6.610 | 351,973 | +0.03(+0.46%) |
Mar 19, 2019 | 7.090 | 7.120 | 6.565 | 6.580 | 599,545 | -0.50(-7.06%) |
Mar 18, 2019 | 7.040 | 7.150 | 6.990 | 7.080 | 507,161 | +0.07(+1.00%) |
Mar 15, 2019 | 6.930 | 7.040 | 6.870 | 7.010 | 1,487,500 | +0.07(+1.01%) |
Mar 14, 2019 | 7.210 | 7.230 | 6.940 | 6.940 | 361,010 | -0.29(-4.01%) |
Mar 13, 2019 | 7.320 | 7.390 | 7.140 | 7.230 | 408,367 | -0.06(-0.82%) |
Mar 12, 2019 | 7.320 | 7.488 | 7.220 | 7.290 | 378,254 | +0.02(+0.28%) |
Mar 11, 2019 | 7.030 | 7.310 | 6.980 | 7.270 | 513,009 | +0.37(+5.36%) |
Mar 08, 2019 | 6.940 | 7.060 | 6.840 | 6.900 | 349,200 | -0.10(-1.43%) |
Mar 07, 2019 | 7.060 | 7.080 | 6.960 | 7.000 | 221,535 | -0.06(-0.85%) |
Mar 06, 2019 | 7.050 | 7.200 | 6.990 | 7.060 | 272,875 | -0.01(-0.14%) |
Mar 05, 2019 | 7.100 | 7.110 | 6.920 | 7.070 | 403,099 | -0.05(-0.70%) |
Mar 04, 2019 | 7.180 | 7.210 | 7.000 | 7.120 | 241,093 | -0.04(-0.56%) |