Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.870 | 4.880 | 4.720 | 4.720 | 171,400 | -0.15(-3.08%) |
May 30, 2019 | 5.090 | 5.100 | 4.870 | 4.870 | 190,488 | -0.21(-4.13%) |
May 29, 2019 | 5.010 | 5.170 | 4.900 | 5.080 | 166,729 | +0.02(+0.40%) |
May 28, 2019 | 4.990 | 5.080 | 4.860 | 5.060 | 165,321 | +0.08(+1.61%) |
May 24, 2019 | 4.830 | 5.040 | 4.830 | 4.980 | 131,100 | +0.11(+2.26%) |
May 23, 2019 | 4.850 | 4.920 | 4.800 | 4.870 | 169,519 | -0.01(-0.20%) |
May 22, 2019 | 4.950 | 5.070 | 4.750 | 4.880 | 218,005 | -0.14(-2.79%) |
May 21, 2019 | 4.880 | 5.130 | 4.879 | 5.020 | 179,714 | +0.17(+3.51%) |
May 20, 2019 | 5.030 | 5.030 | 4.790 | 4.850 | 165,185 | -0.04(-0.82%) |
May 17, 2019 | 5.160 | 5.290 | 4.870 | 4.890 | 430,700 | -0.27(-5.23%) |
May 16, 2019 | 4.790 | 5.370 | 4.770 | 5.160 | 668,051 | +0.28(+5.74%) |
May 15, 2019 | 4.740 | 4.950 | 4.540 | 4.880 | 609,370 | +0.06(+1.24%) |
May 14, 2019 | 4.800 | 5.010 | 4.700 | 4.820 | 665,725 | +0.26(+5.70%) |
May 13, 2019 | 4.660 | 4.720 | 4.400 | 4.560 | 550,631 | -0.21(-4.40%) |
May 10, 2019 | 4.870 | 4.950 | 4.600 | 4.770 | 686,500 | -0.33(-6.47%) |
May 09, 2019 | 5.130 | 5.340 | 5.010 | 5.100 | 300,474 | -0.12(-2.30%) |
May 08, 2019 | 4.950 | 5.230 | 4.950 | 5.220 | 434,523 | +0.28(+5.67%) |
May 07, 2019 | 5.090 | 5.100 | 4.900 | 4.940 | 299,851 | -0.17(-3.33%) |
May 06, 2019 | 5.050 | 5.180 | 5.030 | 5.110 | 230,612 | -0.09(-1.73%) |
May 03, 2019 | 5.280 | 5.340 | 5.175 | 5.200 | 230,200 | -0.07(-1.33%) |
May 02, 2019 | 5.150 | 5.300 | 5.140 | 5.270 | 219,168 | +0.14(+2.73%) |
May 01, 2019 | 5.300 | 5.300 | 5.050 | 5.130 | 469,998 | -0.15(-2.84%) |
Apr 30, 2019 | 5.380 | 5.400 | 5.220 | 5.280 | 261,063 | -0.12(-2.22%) |
Apr 29, 2019 | 5.450 | 5.450 | 5.350 | 5.400 | 174,919 | +0.00(+0.00%) |
Apr 26, 2019 | 5.390 | 5.420 | 5.330 | 5.400 | 203,900 | +0.01(+0.19%) |
Apr 25, 2019 | 5.730 | 5.730 | 5.310 | 5.390 | 468,188 | -0.29(-5.11%) |
Apr 24, 2019 | 5.490 | 5.700 | 5.427 | 5.680 | 406,663 | +0.18(+3.27%) |
Apr 23, 2019 | 5.440 | 5.580 | 5.340 | 5.500 | 414,502 | +0.09(+1.66%) |
Apr 22, 2019 | 5.400 | 5.440 | 5.320 | 5.410 | 245,625 | -0.02(-0.37%) |
Apr 18, 2019 | 5.400 | 5.470 | 5.300 | 5.430 | 340,800 | +0.07(+1.31%) |
Apr 17, 2019 | 5.430 | 5.530 | 5.340 | 5.360 | 366,350 | -0.06(-1.11%) |
Apr 16, 2019 | 5.660 | 5.675 | 5.400 | 5.420 | 544,805 | -0.21(-3.73%) |
Apr 15, 2019 | 5.770 | 5.800 | 5.580 | 5.630 | 420,424 | -0.09(-1.57%) |
Apr 12, 2019 | 5.700 | 5.780 | 5.570 | 5.720 | 330,800 | +0.04(+0.70%) |
Apr 11, 2019 | 5.780 | 5.860 | 5.620 | 5.680 | 554,231 | -0.01(-0.18%) |
Apr 10, 2019 | 5.620 | 5.730 | 5.550 | 5.690 | 278,475 | +0.07(+1.25%) |
Apr 09, 2019 | 5.920 | 5.980 | 5.560 | 5.620 | 577,917 | -0.27(-4.58%) |
Apr 08, 2019 | 5.720 | 5.940 | 5.720 | 5.890 | 435,373 | +0.10(+1.73%) |
Apr 05, 2019 | 5.710 | 5.890 | 5.660 | 5.790 | 463,700 | -0.03(-0.52%) |
Apr 04, 2019 | 5.660 | 6.090 | 5.610 | 5.820 | 717,920 | +0.15(+2.65%) |
Apr 03, 2019 | 5.750 | 5.750 | 5.470 | 5.670 | 628,078 | -0.03(-0.53%) |
Apr 02, 2019 | 5.720 | 5.930 | 5.630 | 5.700 | 674,860 | -0.01(-0.18%) |
Apr 01, 2019 | 5.680 | 5.830 | 5.610 | 5.710 | 668,035 | +0.10(+1.78%) |
Mar 29, 2019 | 5.650 | 5.700 | 5.310 | 5.610 | 1,099,100 | -0.01(-0.18%) |
Mar 28, 2019 | 5.650 | 5.910 | 5.530 | 5.620 | 1,388,653 | +0.10(+1.81%) |
Mar 27, 2019 | 5.390 | 5.620 | 5.340 | 5.520 | 1,203,370 | +0.19(+3.56%) |
Mar 26, 2019 | 5.960 | 6.020 | 5.130 | 5.330 | 3,178,816 | -0.77(-12.62%) |
Mar 25, 2019 | 7.020 | 7.050 | 5.950 | 6.100 | 2,307,044 | -0.76(-11.08%) |
Mar 22, 2019 | 7.230 | 7.300 | 6.800 | 6.860 | 895,100 | -0.43(-5.90%) |
Mar 21, 2019 | 7.310 | 7.490 | 7.230 | 7.290 | 629,886 | -0.10(-1.35%) |
Mar 20, 2019 | 7.670 | 7.840 | 7.350 | 7.390 | 932,717 | -0.28(-3.65%) |
Mar 19, 2019 | 7.530 | 7.700 | 7.410 | 7.670 | 561,282 | +0.14(+1.86%) |
Mar 18, 2019 | 7.820 | 7.990 | 7.410 | 7.530 | 1,139,541 | -0.24(-3.09%) |
Mar 15, 2019 | 7.390 | 8.150 | 7.260 | 7.770 | 2,419,800 | +0.32(+4.30%) |
Mar 14, 2019 | 7.700 | 7.780 | 7.230 | 7.450 | 1,295,055 | -0.26(-3.37%) |
Mar 13, 2019 | 7.440 | 7.840 | 7.350 | 7.710 | 1,620,617 | +0.29(+3.91%) |
Mar 12, 2019 | 7.350 | 7.480 | 7.300 | 7.420 | 653,715 | +0.06(+0.82%) |
Mar 11, 2019 | 7.350 | 7.450 | 7.100 | 7.360 | 777,584 | +0.07(+0.96%) |
Mar 08, 2019 | 7.010 | 7.420 | 7.000 | 7.290 | 810,100 | +0.08(+1.11%) |
Mar 07, 2019 | 7.250 | 7.260 | 6.930 | 7.210 | 772,375 | -0.15(-2.04%) |
Mar 06, 2019 | 7.590 | 7.740 | 7.100 | 7.360 | 1,767,782 | -0.53(-6.72%) |
Mar 05, 2019 | 8.000 | 8.090 | 7.800 | 7.890 | 1,145,424 | -0.12(-1.50%) |
Mar 04, 2019 | 8.150 | 8.440 | 7.780 | 8.010 | 2,970,475 | +0.26(+3.35%) |