Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.800 | 4.840 | 4.500 | 4.750 | 10,800 | -0.15(-3.06%) |
May 30, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 18,174 | -0.21(-4.11%) |
May 29, 2019 | 5.240 | 5.240 | 5.109 | 5.110 | 8,813 | -0.13(-2.48%) |
May 28, 2019 | 5.250 | 5.300 | 5.090 | 5.240 | 29,933 | -0.02(-0.31%) |
May 24, 2019 | 5.400 | 5.400 | 5.235 | 5.256 | 5,100 | -0.14(-2.66%) |
May 23, 2019 | 5.310 | 5.400 | 5.075 | 5.400 | 41,222 | +0.09(+1.69%) |
May 22, 2019 | 5.500 | 5.500 | 5.310 | 5.310 | 50,855 | -0.15(-2.77%) |
May 21, 2019 | 5.580 | 5.740 | 5.461 | 5.461 | 18,319 | -0.07(-1.25%) |
May 20, 2019 | 5.610 | 5.750 | 5.500 | 5.530 | 80,959 | -0.23(-3.99%) |
May 17, 2019 | 5.410 | 5.990 | 5.410 | 5.760 | 32,900 | +0.12(+2.13%) |
May 16, 2019 | 5.680 | 5.790 | 5.457 | 5.640 | 42,368 | -0.03(-0.52%) |
May 15, 2019 | 5.750 | 5.830 | 5.412 | 5.669 | 95,864 | -0.08(-1.40%) |
May 14, 2019 | 5.800 | 5.910 | 5.750 | 5.750 | 22,542 | -0.12(-2.04%) |
May 13, 2019 | 5.820 | 5.910 | 5.750 | 5.870 | 45,557 | -0.13(-2.17%) |
May 10, 2019 | 6.030 | 6.160 | 5.900 | 6.000 | 12,700 | -0.06(-0.99%) |
May 09, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 12,627 | -0.14(-2.26%) |
May 08, 2019 | 6.250 | 6.390 | 6.040 | 6.200 | 13,068 | -0.20(-3.13%) |
May 07, 2019 | 6.410 | 6.433 | 6.130 | 6.400 | 31,840 | +0.00(+0.00%) |
May 06, 2019 | 6.160 | 6.440 | 6.120 | 6.400 | 53,539 | +0.10(+1.59%) |
May 03, 2019 | 6.280 | 6.420 | 6.020 | 6.300 | 70,200 | +0.10(+1.61%) |
May 02, 2019 | 6.239 | 6.270 | 6.070 | 6.200 | 8,500 | -0.10(-1.59%) |
May 01, 2019 | 6.300 | 6.359 | 6.200 | 6.300 | 5,692 | +0.05(+0.80%) |
Apr 30, 2019 | 6.290 | 6.290 | 6.200 | 6.250 | 16,088 | -0.04(-0.64%) |
Apr 29, 2019 | 6.430 | 6.439 | 6.200 | 6.290 | 85,148 | -0.06(-0.94%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.233 | 6.350 | 12,300 | +0.06(+0.95%) |
Apr 25, 2019 | 6.280 | 6.352 | 6.160 | 6.290 | 20,327 | +0.07(+1.13%) |
Apr 24, 2019 | 6.170 | 6.390 | 6.159 | 6.220 | 34,214 | +0.10(+1.63%) |
Apr 23, 2019 | 5.810 | 6.190 | 5.810 | 6.120 | 84,785 | +0.27(+4.62%) |
Apr 22, 2019 | 6.000 | 6.150 | 5.820 | 5.850 | 27,165 | -0.34(-5.49%) |
Apr 18, 2019 | 5.800 | 6.250 | 5.800 | 6.190 | 37,400 | +0.39(+6.72%) |
Apr 17, 2019 | 5.830 | 5.900 | 5.800 | 5.800 | 12,385 | -0.07(-1.19%) |
Apr 16, 2019 | 5.850 | 5.880 | 5.800 | 5.870 | 23,577 | +0.02(+0.34%) |
Apr 15, 2019 | 6.000 | 6.091 | 5.811 | 5.850 | 36,268 | -0.12(-2.01%) |
Apr 12, 2019 | 6.090 | 6.250 | 5.960 | 5.970 | 8,200 | -0.10(-1.65%) |
Apr 11, 2019 | 6.150 | 6.350 | 5.990 | 6.070 | 12,107 | -0.07(-1.14%) |
Apr 10, 2019 | 6.050 | 6.390 | 5.840 | 6.140 | 20,664 | +0.09(+1.49%) |
Apr 09, 2019 | 6.090 | 6.110 | 5.910 | 6.050 | 20,440 | -0.10(-1.62%) |
Apr 08, 2019 | 6.200 | 6.239 | 6.050 | 6.150 | 50,246 | -0.05(-0.81%) |
Apr 05, 2019 | 6.340 | 6.350 | 6.200 | 6.200 | 33,500 | -0.10(-1.59%) |
Apr 04, 2019 | 6.300 | 6.350 | 6.236 | 6.300 | 6,891 | +0.05(+0.80%) |
Apr 03, 2019 | 6.390 | 6.390 | 6.210 | 6.250 | 60,170 | -0.15(-2.34%) |
Apr 02, 2019 | 6.470 | 6.490 | 6.210 | 6.400 | 35,680 | -0.10(-1.54%) |
Apr 01, 2019 | 6.430 | 6.500 | 6.342 | 6.500 | 42,794 | +0.10(+1.56%) |
Mar 29, 2019 | 6.500 | 6.620 | 6.400 | 6.400 | 13,400 | -0.07(-1.08%) |
Mar 28, 2019 | 6.500 | 6.500 | 6.420 | 6.470 | 10,479 | -0.03(-0.46%) |
Mar 27, 2019 | 6.440 | 6.640 | 6.432 | 6.500 | 32,732 | +0.05(+0.78%) |
Mar 26, 2019 | 6.490 | 6.620 | 6.410 | 6.450 | 53,239 | -0.05(-0.77%) |
Mar 25, 2019 | 6.590 | 6.689 | 6.403 | 6.500 | 72,567 | -0.09(-1.37%) |
Mar 22, 2019 | 6.520 | 6.717 | 6.512 | 6.590 | 33,300 | +0.14(+2.17%) |
Mar 21, 2019 | 6.640 | 6.750 | 6.360 | 6.450 | 53,991 | -0.24(-3.59%) |
Mar 20, 2019 | 6.740 | 6.780 | 6.570 | 6.690 | 62,822 | -0.03(-0.45%) |
Mar 19, 2019 | 6.540 | 6.730 | 6.517 | 6.720 | 138,831 | +0.17(+2.60%) |
Mar 18, 2019 | 6.180 | 6.550 | 6.030 | 6.550 | 182,946 | +0.52(+8.62%) |
Mar 15, 2019 | 6.080 | 6.210 | 5.900 | 6.030 | 164,800 | +0.01(+0.17%) |
Mar 14, 2019 | 5.950 | 6.100 | 5.950 | 6.020 | 133,047 | +0.04(+0.67%) |
Mar 13, 2019 | 6.050 | 6.070 | 5.970 | 5.980 | 24,340 | +0.00(+0.00%) |
Mar 12, 2019 | 6.050 | 6.200 | 5.950 | 5.980 | 23,904 | -0.07(-1.16%) |
Mar 11, 2019 | 6.020 | 6.240 | 5.900 | 6.050 | 264,374 | +0.07(+1.17%) |
Mar 08, 2019 | 6.130 | 6.200 | 5.950 | 5.980 | 60,400 | -0.22(-3.55%) |
Mar 07, 2019 | 6.330 | 6.330 | 6.100 | 6.200 | 32,436 | -0.05(-0.80%) |
Mar 06, 2019 | 6.380 | 6.440 | 6.100 | 6.250 | 29,322 | -0.05(-0.79%) |
Mar 05, 2019 | 6.450 | 6.484 | 6.275 | 6.300 | 85,866 | -0.14(-2.17%) |
Mar 04, 2019 | 6.440 | 6.510 | 6.370 | 6.440 | 52,414 | +0.14(+2.22%) |