Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.390 | 7.050 | 6.314 | 6.984 | 211,700 | +1.04(+17.40%) |
May 30, 2019 | 5.290 | 5.991 | 5.230 | 5.949 | 101,377 | +0.65(+12.27%) |
May 29, 2019 | 5.595 | 5.810 | 5.293 | 5.298 | 57,982 | -0.01(-0.28%) |
May 28, 2019 | 5.175 | 5.325 | 5.160 | 5.313 | 16,797 | -0.01(-0.11%) |
May 24, 2019 | 5.450 | 5.662 | 5.310 | 5.319 | 47,000 | -0.20(-3.63%) |
May 23, 2019 | 5.200 | 5.740 | 5.200 | 5.520 | 206,259 | +0.71(+14.66%) |
May 22, 2019 | 4.530 | 4.860 | 4.530 | 4.814 | 92,383 | +0.41(+9.25%) |
May 21, 2019 | 4.390 | 4.480 | 4.386 | 4.407 | 25,932 | +0.02(+0.44%) |
May 20, 2019 | 4.360 | 4.500 | 4.340 | 4.387 | 61,788 | -0.08(-1.68%) |
May 17, 2019 | 4.378 | 4.500 | 4.300 | 4.462 | 36,200 | +0.05(+1.07%) |
May 16, 2019 | 4.440 | 4.470 | 4.340 | 4.415 | 47,640 | -0.16(-3.53%) |
May 15, 2019 | 4.860 | 4.860 | 4.577 | 4.577 | 32,633 | -0.12(-2.54%) |
May 14, 2019 | 4.800 | 4.800 | 4.640 | 4.696 | 79,642 | -0.22(-4.54%) |
May 13, 2019 | 4.440 | 4.950 | 4.360 | 4.920 | 88,604 | +0.17(+3.50%) |
May 10, 2019 | 4.799 | 4.799 | 4.662 | 4.753 | 18,900 | -0.01(-0.30%) |
May 09, 2019 | 4.719 | 4.900 | 4.719 | 4.768 | 95,135 | +0.10(+2.05%) |
May 08, 2019 | 4.830 | 4.830 | 4.640 | 4.672 | 62,853 | -0.19(-3.99%) |
May 07, 2019 | 4.770 | 4.990 | 4.770 | 4.866 | 86,156 | +0.37(+8.14%) |
May 06, 2019 | 4.820 | 4.840 | 4.495 | 4.500 | 76,561 | -0.20(-4.26%) |
May 03, 2019 | 4.740 | 4.740 | 4.580 | 4.700 | 75,400 | -0.06(-1.33%) |
May 02, 2019 | 4.660 | 4.900 | 4.660 | 4.763 | 317,725 | +0.41(+9.33%) |
May 01, 2019 | 4.350 | 4.500 | 4.330 | 4.357 | 10,463 | +0.06(+1.32%) |
Apr 30, 2019 | 4.250 | 4.430 | 4.248 | 4.300 | 34,568 | -0.05(-1.24%) |
Apr 29, 2019 | 4.460 | 4.531 | 4.349 | 4.354 | 56,726 | -0.15(-3.40%) |
Apr 26, 2019 | 4.220 | 4.600 | 4.220 | 4.507 | 105,800 | +0.40(+9.86%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.930 | 4.103 | 31,956 | +0.13(+3.33%) |
Apr 24, 2019 | 3.880 | 3.990 | 3.850 | 3.971 | 90,337 | +0.09(+2.39%) |
Apr 23, 2019 | 3.920 | 3.920 | 3.830 | 3.878 | 42,935 | -0.09(-2.31%) |
Apr 22, 2019 | 4.050 | 4.050 | 3.920 | 3.970 | 86,509 | -0.33(-7.73%) |
Apr 18, 2019 | 4.330 | 4.390 | 4.270 | 4.302 | 51,900 | -0.04(-0.99%) |
Apr 17, 2019 | 4.266 | 4.380 | 4.260 | 4.345 | 80,720 | +0.08(+1.88%) |
Apr 16, 2019 | 4.410 | 4.480 | 4.265 | 4.265 | 33,928 | -0.13(-3.05%) |
Apr 15, 2019 | 4.380 | 4.470 | 4.338 | 4.399 | 39,539 | +0.06(+1.46%) |
Apr 12, 2019 | 4.240 | 4.360 | 4.230 | 4.336 | 63,100 | -0.04(-1.00%) |
Apr 11, 2019 | 4.300 | 4.450 | 4.280 | 4.380 | 66,694 | +0.16(+3.67%) |
Apr 10, 2019 | 4.230 | 4.300 | 4.190 | 4.225 | 16,222 | -0.10(-2.20%) |
Apr 09, 2019 | 4.320 | 4.388 | 4.260 | 4.320 | 48,314 | +0.09(+2.10%) |
Apr 08, 2019 | 4.380 | 4.400 | 4.230 | 4.231 | 54,863 | -0.27(-5.96%) |
Apr 05, 2019 | 4.660 | 4.691 | 4.480 | 4.499 | 58,900 | -0.26(-5.53%) |
Apr 04, 2019 | 4.710 | 4.800 | 4.620 | 4.763 | 71,872 | +0.09(+1.98%) |
Apr 03, 2019 | 4.640 | 4.750 | 4.600 | 4.670 | 31,370 | +0.04(+0.78%) |
Apr 02, 2019 | 4.770 | 4.820 | 4.620 | 4.634 | 92,779 | -0.25(-5.04%) |
Apr 01, 2019 | 5.130 | 5.130 | 4.860 | 4.880 | 57,615 | -0.36(-6.87%) |
Mar 29, 2019 | 5.200 | 5.350 | 5.150 | 5.240 | 26,800 | -0.22(-4.08%) |
Mar 28, 2019 | 5.700 | 5.700 | 5.463 | 5.463 | 38,287 | -0.01(-0.22%) |
Mar 27, 2019 | 5.270 | 5.610 | 5.270 | 5.475 | 38,595 | +0.19(+3.55%) |
Mar 26, 2019 | 5.257 | 5.423 | 5.200 | 5.287 | 41,582 | -0.32(-5.74%) |
Mar 25, 2019 | 5.630 | 5.820 | 5.490 | 5.609 | 26,561 | -0.02(-0.34%) |
Mar 22, 2019 | 5.520 | 5.760 | 5.520 | 5.628 | 100,000 | +0.24(+4.51%) |
Mar 21, 2019 | 5.290 | 5.410 | 5.260 | 5.385 | 16,564 | +0.07(+1.23%) |
Mar 20, 2019 | 5.577 | 5.577 | 5.140 | 5.320 | 103,322 | -0.28(-5.06%) |
Mar 19, 2019 | 5.450 | 5.676 | 5.450 | 5.604 | 16,656 | +0.04(+0.78%) |
Mar 18, 2019 | 5.650 | 5.672 | 5.498 | 5.560 | 73,634 | -0.16(-2.73%) |
Mar 15, 2019 | 5.850 | 5.854 | 5.670 | 5.716 | 34,800 | +0.02(+0.33%) |
Mar 14, 2019 | 5.712 | 5.800 | 5.650 | 5.697 | 29,912 | -0.01(-0.22%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.709 | 5.710 | 116,791 | -0.50(-8.05%) |
Mar 12, 2019 | 6.100 | 6.250 | 5.970 | 6.210 | 116,832 | -0.01(-0.24%) |
Mar 11, 2019 | 6.180 | 6.350 | 6.170 | 6.225 | 34,840 | -0.22(-3.48%) |
Mar 08, 2019 | 6.790 | 6.950 | 6.430 | 6.449 | 67,300 | +0.13(+2.05%) |
Mar 07, 2019 | 6.250 | 6.380 | 6.250 | 6.320 | 34,691 | -0.09(-1.46%) |
Mar 06, 2019 | 6.440 | 6.650 | 6.320 | 6.413 | 40,051 | +0.11(+1.79%) |
Mar 05, 2019 | 6.150 | 6.350 | 6.130 | 6.301 | 13,666 | -0.03(-0.46%) |
Mar 04, 2019 | 6.260 | 6.510 | 6.210 | 6.330 | 8,948 | -0.25(-3.87%) |