Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.329 | 4.349 | 4.120 | 4.190 | 519,116 | -0.24(-5.38%) |
May 30, 2019 | 4.339 | 4.478 | 4.259 | 4.428 | 226,016 | +0.08(+1.83%) |
May 29, 2019 | 4.448 | 4.448 | 4.289 | 4.349 | 493,988 | -0.09(-2.01%) |
May 28, 2019 | 4.478 | 4.597 | 4.369 | 4.438 | 291,537 | -0.01(-0.22%) |
May 24, 2019 | 4.508 | 4.508 | 4.388 | 4.448 | 200,032 | +0.01(+0.22%) |
May 23, 2019 | 4.537 | 4.587 | 4.408 | 4.438 | 327,759 | -0.12(-2.61%) |
May 22, 2019 | 4.686 | 4.785 | 4.547 | 4.557 | 798,755 | -0.16(-3.37%) |
May 21, 2019 | 4.686 | 4.815 | 4.637 | 4.716 | 887,816 | +0.06(+1.28%) |
May 20, 2019 | 4.706 | 4.766 | 4.567 | 4.656 | 504,756 | -0.09(-1.88%) |
May 17, 2019 | 4.954 | 5.009 | 4.736 | 4.746 | 458,583 | -0.25(-4.97%) |
May 16, 2019 | 5.242 | 5.252 | 4.934 | 4.994 | 333,565 | -0.24(-4.55%) |
May 15, 2019 | 5.351 | 5.391 | 5.183 | 5.232 | 204,964 | -0.20(-3.66%) |
May 14, 2019 | 5.371 | 5.441 | 5.272 | 5.431 | 288,541 | +0.09(+1.67%) |
May 13, 2019 | 5.332 | 5.451 | 5.267 | 5.341 | 325,563 | -0.15(-2.71%) |
May 10, 2019 | 5.480 | 5.510 | 5.381 | 5.490 | 196,204 | -0.03(-0.54%) |
May 09, 2019 | 5.421 | 5.540 | 5.302 | 5.520 | 243,296 | +0.01(+0.18%) |
May 08, 2019 | 5.461 | 5.639 | 5.351 | 5.510 | 470,723 | +0.01(+0.18%) |
May 07, 2019 | 5.590 | 5.619 | 5.401 | 5.500 | 544,876 | -0.18(-3.15%) |
May 06, 2019 | 5.490 | 5.868 | 5.355 | 5.679 | 818,693 | -0.03(-0.52%) |
May 03, 2019 | 5.332 | 5.739 | 4.866 | 5.709 | 1,227,588 | -1.06(-15.69%) |
May 02, 2019 | 6.761 | 6.841 | 6.662 | 6.771 | 296,532 | -0.01(-0.15%) |
May 01, 2019 | 6.861 | 6.950 | 6.761 | 6.781 | 521,980 | -0.10(-1.44%) |
Apr 30, 2019 | 6.970 | 6.970 | 6.741 | 6.880 | 270,285 | -0.10(-1.42%) |
Apr 29, 2019 | 6.851 | 7.039 | 6.811 | 6.980 | 195,666 | +0.13(+1.88%) |
Apr 26, 2019 | 6.672 | 6.900 | 6.622 | 6.851 | 142,822 | +0.22(+3.29%) |
Apr 25, 2019 | 6.702 | 6.741 | 6.473 | 6.632 | 209,490 | -0.12(-1.76%) |
Apr 24, 2019 | 6.900 | 6.900 | 6.702 | 6.751 | 400,549 | -0.19(-2.72%) |
Apr 23, 2019 | 7.109 | 7.158 | 6.920 | 6.940 | 396,334 | -0.20(-2.78%) |
Apr 22, 2019 | 7.039 | 7.198 | 7.000 | 7.139 | 324,724 | +0.08(+1.13%) |
Apr 18, 2019 | 6.831 | 7.109 | 6.831 | 7.059 | 330,062 | +0.22(+3.19%) |
Apr 17, 2019 | 6.702 | 6.870 | 6.702 | 6.841 | 184,923 | +0.15(+2.23%) |
Apr 16, 2019 | 6.563 | 6.702 | 6.463 | 6.692 | 248,860 | +0.17(+2.59%) |
Apr 15, 2019 | 6.602 | 6.692 | 6.503 | 6.523 | 216,047 | -0.10(-1.50%) |
Apr 12, 2019 | 6.632 | 6.692 | 6.483 | 6.622 | 284,033 | +0.07(+1.06%) |
Apr 11, 2019 | 6.453 | 6.612 | 6.434 | 6.553 | 168,191 | +0.10(+1.54%) |
Apr 10, 2019 | 6.444 | 6.583 | 6.285 | 6.453 | 563,784 | +0.03(+0.46%) |
Apr 09, 2019 | 6.652 | 6.652 | 6.285 | 6.424 | 490,854 | -0.29(-4.29%) |
Apr 08, 2019 | 6.503 | 6.726 | 6.453 | 6.712 | 362,126 | +0.16(+2.42%) |
Apr 05, 2019 | 6.354 | 6.637 | 6.344 | 6.553 | 496,756 | +0.16(+2.48%) |
Apr 04, 2019 | 6.086 | 6.473 | 6.086 | 6.394 | 655,431 | +0.29(+4.72%) |
Apr 03, 2019 | 5.907 | 6.225 | 5.878 | 6.106 | 380,481 | +0.26(+4.41%) |
Apr 02, 2019 | 5.808 | 5.888 | 5.749 | 5.848 | 563,773 | +0.00(+0.00%) |
Apr 01, 2019 | 5.828 | 5.987 | 5.768 | 5.848 | 440,434 | -0.08(-1.34%) |
Mar 29, 2019 | 5.848 | 5.997 | 5.775 | 5.927 | 1,185,990 | +0.12(+2.05%) |
Mar 28, 2019 | 5.808 | 5.917 | 5.729 | 5.808 | 328,667 | -0.00(-0.09%) |
Mar 27, 2019 | 5.654 | 5.843 | 5.615 | 5.813 | 458,531 | +0.12(+2.09%) |
Mar 26, 2019 | 5.625 | 5.704 | 5.506 | 5.694 | 637,698 | +0.29(+5.32%) |
Mar 25, 2019 | 5.307 | 5.525 | 5.238 | 5.406 | 525,113 | +0.14(+2.64%) |
Mar 22, 2019 | 5.416 | 5.496 | 5.218 | 5.267 | 688,613 | -0.24(-4.32%) |
Mar 21, 2019 | 5.416 | 5.595 | 5.382 | 5.506 | 457,272 | +0.09(+1.65%) |
Mar 20, 2019 | 5.367 | 5.565 | 5.357 | 5.416 | 650,894 | +0.03(+0.55%) |
Mar 19, 2019 | 5.248 | 5.426 | 5.224 | 5.387 | 415,919 | +0.19(+3.63%) |
Mar 18, 2019 | 5.059 | 5.198 | 4.955 | 5.198 | 1,055,978 | +0.12(+2.34%) |
Mar 15, 2019 | 4.652 | 5.079 | 4.652 | 5.079 | 1,354,645 | +0.44(+9.40%) |
Mar 14, 2019 | 4.543 | 4.692 | 4.454 | 4.643 | 775,951 | +0.10(+2.18%) |
Mar 13, 2019 | 4.672 | 4.765 | 4.484 | 4.543 | 781,147 | -0.11(-2.35%) |
Mar 12, 2019 | 4.643 | 4.871 | 4.603 | 4.652 | 555,907 | +0.04(+0.86%) |
Mar 11, 2019 | 4.434 | 4.677 | 4.345 | 4.613 | 998,984 | +0.20(+4.49%) |
Mar 08, 2019 | 4.771 | 4.811 | 4.414 | 4.414 | 1,423,093 | -0.38(-7.87%) |
Mar 07, 2019 | 5.843 | 5.843 | 4.315 | 4.791 | 1,466,096 | -1.37(-22.22%) |
Mar 06, 2019 | 6.329 | 6.398 | 6.071 | 6.160 | 357,052 | -0.18(-2.82%) |
Mar 05, 2019 | 6.408 | 6.468 | 6.279 | 6.339 | 203,959 | -0.08(-1.24%) |
Mar 04, 2019 | 6.230 | 6.488 | 6.230 | 6.418 | 263,575 | +0.15(+2.37%) |