Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.868 | 6.997 | 6.452 | 6.720 | 2,548,009 | -0.27(-3.83%) |
May 30, 2019 | 7.483 | 7.631 | 6.938 | 6.987 | 2,267,537 | -0.41(-5.50%) |
May 29, 2019 | 7.017 | 7.423 | 7.017 | 7.394 | 1,919,800 | +0.10(+1.36%) |
May 28, 2019 | 7.641 | 7.730 | 7.166 | 7.294 | 2,537,556 | -0.27(-3.54%) |
May 24, 2019 | 8.712 | 8.741 | 7.522 | 7.562 | 7,063,656 | -1.21(-13.79%) |
May 23, 2019 | 6.829 | 8.870 | 6.640 | 8.771 | 13,110,830 | +1.90(+27.71%) |
May 22, 2019 | 6.967 | 7.066 | 6.720 | 6.868 | 1,502,226 | -0.03(-0.43%) |
May 21, 2019 | 7.394 | 7.394 | 6.720 | 6.898 | 2,575,323 | -0.51(-6.83%) |
May 20, 2019 | 7.294 | 7.661 | 7.275 | 7.403 | 1,334,442 | +0.16(+2.19%) |
May 17, 2019 | 7.730 | 7.800 | 7.215 | 7.245 | 2,691,185 | -0.55(-7.00%) |
May 16, 2019 | 7.810 | 8.246 | 7.661 | 7.790 | 3,175,621 | +0.20(+2.61%) |
May 15, 2019 | 8.603 | 8.969 | 7.552 | 7.592 | 6,618,452 | -0.84(-9.99%) |
May 14, 2019 | 7.394 | 8.692 | 7.354 | 8.434 | 6,726,774 | +1.23(+17.06%) |
May 13, 2019 | 6.720 | 7.649 | 6.511 | 7.205 | 3,063,689 | +0.40(+5.82%) |
May 10, 2019 | 5.927 | 6.948 | 5.679 | 6.809 | 2,449,532 | +0.16(+2.38%) |
May 09, 2019 | 6.402 | 6.705 | 6.343 | 6.650 | 1,031,385 | +0.07(+1.05%) |
May 08, 2019 | 6.690 | 6.749 | 6.318 | 6.581 | 1,767,166 | -0.12(-1.78%) |
May 07, 2019 | 6.769 | 6.987 | 6.571 | 6.700 | 2,057,721 | -0.07(-1.02%) |
May 06, 2019 | 6.452 | 7.037 | 6.056 | 6.769 | 3,852,265 | +0.32(+4.92%) |
May 03, 2019 | 5.501 | 6.596 | 5.491 | 6.452 | 6,588,420 | +1.28(+24.71%) |
May 02, 2019 | 5.055 | 5.273 | 5.025 | 5.173 | 918,429 | +0.11(+2.15%) |
May 01, 2019 | 4.856 | 5.114 | 4.846 | 5.064 | 697,152 | +0.18(+3.65%) |
Apr 30, 2019 | 4.946 | 5.124 | 4.797 | 4.886 | 888,589 | -0.04(-0.80%) |
Apr 29, 2019 | 4.837 | 5.005 | 4.797 | 4.926 | 681,650 | +0.06(+1.22%) |
Apr 26, 2019 | 4.757 | 4.866 | 4.648 | 4.866 | 551,212 | +0.11(+2.29%) |
Apr 25, 2019 | 4.618 | 4.817 | 4.509 | 4.757 | 989,660 | +0.23(+5.03%) |
Apr 24, 2019 | 4.569 | 4.648 | 4.480 | 4.529 | 600,328 | -0.02(-0.44%) |
Apr 23, 2019 | 4.599 | 4.628 | 4.509 | 4.549 | 742,424 | -0.07(-1.50%) |
Apr 22, 2019 | 4.807 | 4.807 | 4.561 | 4.618 | 809,982 | -0.20(-4.12%) |
Apr 18, 2019 | 4.926 | 5.045 | 4.777 | 4.817 | 819,504 | -0.11(-2.21%) |
Apr 17, 2019 | 4.747 | 5.045 | 4.718 | 4.926 | 1,001,856 | +0.24(+5.07%) |
Apr 16, 2019 | 4.727 | 4.777 | 4.599 | 4.688 | 622,246 | -0.04(-0.84%) |
Apr 15, 2019 | 4.658 | 4.817 | 4.628 | 4.727 | 836,870 | +0.10(+2.14%) |
Apr 12, 2019 | 4.777 | 4.797 | 4.530 | 4.628 | 815,266 | -0.10(-2.10%) |
Apr 11, 2019 | 4.658 | 4.837 | 4.624 | 4.727 | 488,141 | +0.09(+1.92%) |
Apr 10, 2019 | 4.668 | 4.792 | 4.559 | 4.638 | 722,091 | -0.01(-0.21%) |
Apr 09, 2019 | 4.975 | 4.985 | 4.638 | 4.648 | 1,279,781 | -0.33(-6.57%) |
Apr 08, 2019 | 4.638 | 4.985 | 4.618 | 4.975 | 1,455,436 | +0.35(+7.49%) |
Apr 05, 2019 | 4.599 | 4.688 | 4.539 | 4.628 | 559,284 | +0.04(+0.86%) |
Apr 04, 2019 | 4.589 | 4.635 | 4.450 | 4.589 | 527,564 | +0.03(+0.65%) |
Apr 03, 2019 | 4.430 | 4.648 | 4.430 | 4.559 | 905,611 | +0.16(+3.60%) |
Apr 02, 2019 | 4.381 | 4.569 | 4.291 | 4.400 | 561,836 | +0.01(+0.23%) |
Apr 01, 2019 | 4.024 | 4.609 | 4.004 | 4.391 | 1,902,452 | +0.41(+10.20%) |
Mar 29, 2019 | 3.935 | 4.049 | 3.796 | 3.984 | 1,141,776 | +0.06(+1.52%) |
Mar 28, 2019 | 4.044 | 4.054 | 3.905 | 3.925 | 912,675 | -0.08(-1.98%) |
Mar 27, 2019 | 4.113 | 4.237 | 3.885 | 4.004 | 1,990,665 | -0.10(-2.42%) |
Mar 26, 2019 | 4.381 | 4.430 | 4.083 | 4.103 | 1,354,762 | -0.28(-6.33%) |
Mar 25, 2019 | 4.480 | 4.539 | 4.272 | 4.381 | 958,995 | -0.11(-2.43%) |
Mar 22, 2019 | 4.787 | 4.807 | 4.450 | 4.490 | 1,168,817 | -0.35(-7.17%) |
Mar 21, 2019 | 4.708 | 4.866 | 4.668 | 4.837 | 1,150,819 | +0.13(+2.74%) |
Mar 20, 2019 | 4.480 | 4.747 | 4.460 | 4.708 | 1,023,396 | +0.22(+4.86%) |
Mar 19, 2019 | 4.519 | 4.595 | 4.460 | 4.490 | 792,853 | +0.03(+0.67%) |
Mar 18, 2019 | 4.549 | 4.648 | 4.460 | 4.460 | 933,869 | -0.07(-1.53%) |
Mar 15, 2019 | 4.926 | 4.926 | 4.460 | 4.529 | 2,302,925 | -0.40(-8.05%) |
Mar 14, 2019 | 5.124 | 5.233 | 4.817 | 4.926 | 1,466,664 | -0.19(-3.68%) |
Mar 13, 2019 | 5.193 | 5.262 | 5.094 | 5.114 | 783,355 | -0.07(-1.34%) |
Mar 12, 2019 | 5.381 | 5.500 | 5.173 | 5.183 | 1,058,420 | +0.00(+0.00%) |
Mar 11, 2019 | 5.193 | 5.213 | 4.867 | 5.183 | 1,627,242 | +0.06(+1.16%) |
Mar 08, 2019 | 4.491 | 5.134 | 4.362 | 5.124 | 1,922,014 | +0.63(+14.10%) |
Mar 07, 2019 | 4.916 | 4.916 | 4.372 | 4.491 | 1,981,471 | -0.39(-7.91%) |
Mar 06, 2019 | 4.946 | 5.193 | 4.768 | 4.877 | 1,445,298 | -0.10(-1.99%) |
Mar 05, 2019 | 5.193 | 5.203 | 4.936 | 4.976 | 1,626,089 | -0.22(-4.19%) |
Mar 04, 2019 | 5.826 | 5.866 | 5.163 | 5.193 | 2,624,579 | -0.57(-9.95%) |