Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.750 | 3.871 | 3.600 | 3.750 | 188,500 | -0.02(-0.53%) |
May 30, 2019 | 3.790 | 3.900 | 3.660 | 3.770 | 129,142 | +0.01(+0.27%) |
May 29, 2019 | 3.910 | 3.930 | 3.730 | 3.760 | 60,072 | -0.12(-3.09%) |
May 28, 2019 | 3.960 | 4.070 | 3.860 | 3.880 | 34,435 | -0.08(-2.02%) |
May 24, 2019 | 4.020 | 4.085 | 3.800 | 3.960 | 83,400 | -0.05(-1.25%) |
May 23, 2019 | 3.910 | 4.100 | 3.860 | 4.010 | 364,739 | +0.01(+0.25%) |
May 22, 2019 | 3.660 | 4.100 | 3.600 | 4.000 | 684,429 | +0.40(+11.11%) |
May 21, 2019 | 3.810 | 3.910 | 3.580 | 3.600 | 803,319 | -0.13(-3.49%) |
May 20, 2019 | 4.130 | 4.200 | 3.610 | 3.730 | 814,740 | -0.52(-12.24%) |
May 17, 2019 | 4.460 | 4.573 | 4.220 | 4.250 | 203,700 | -0.20(-4.49%) |
May 16, 2019 | 5.040 | 5.090 | 4.350 | 4.450 | 764,754 | -0.59(-11.71%) |
May 15, 2019 | 5.230 | 5.240 | 4.930 | 5.040 | 154,456 | -0.18(-3.45%) |
May 14, 2019 | 5.250 | 5.454 | 5.090 | 5.220 | 175,854 | +0.01(+0.19%) |
May 13, 2019 | 5.580 | 5.580 | 5.170 | 5.210 | 310,985 | -0.50(-8.76%) |
May 10, 2019 | 5.680 | 6.048 | 5.540 | 5.710 | 210,300 | -0.01(-0.17%) |
May 09, 2019 | 5.900 | 5.970 | 5.470 | 5.720 | 643,110 | -0.24(-4.03%) |
May 08, 2019 | 6.120 | 6.200 | 5.900 | 5.960 | 170,125 | -0.22(-3.56%) |
May 07, 2019 | 6.200 | 6.230 | 5.980 | 6.180 | 306,725 | +0.00(+0.00%) |
May 06, 2019 | 6.300 | 6.360 | 6.150 | 6.180 | 640,928 | -0.61(-8.98%) |
May 03, 2019 | 6.800 | 7.050 | 6.700 | 6.790 | 235,800 | +0.07(+1.04%) |
May 02, 2019 | 7.080 | 7.350 | 6.620 | 6.720 | 448,033 | -0.34(-4.82%) |
May 01, 2019 | 7.610 | 7.753 | 7.010 | 7.060 | 592,503 | -0.53(-6.98%) |
Apr 30, 2019 | 7.500 | 7.950 | 7.300 | 7.590 | 1,218,396 | +0.29(+3.97%) |
Apr 29, 2019 | 7.060 | 7.450 | 7.060 | 7.300 | 191,493 | +0.15(+2.10%) |
Apr 26, 2019 | 7.020 | 7.500 | 7.016 | 7.150 | 837,300 | +0.09(+1.27%) |
Apr 25, 2019 | 6.970 | 7.320 | 6.660 | 7.060 | 1,025,315 | +0.07(+1.00%) |
Apr 24, 2019 | 6.770 | 7.230 | 6.520 | 6.990 | 626,981 | +0.19(+2.79%) |
Apr 23, 2019 | 6.430 | 6.940 | 6.350 | 6.800 | 756,777 | +0.44(+6.92%) |
Apr 22, 2019 | 6.640 | 6.870 | 6.310 | 6.360 | 410,446 | -0.30(-4.50%) |
Apr 18, 2019 | 6.650 | 6.880 | 6.420 | 6.660 | 793,800 | +0.02(+0.30%) |
Apr 17, 2019 | 6.750 | 7.050 | 6.400 | 6.640 | 799,351 | -0.15(-2.21%) |
Apr 16, 2019 | 7.480 | 7.670 | 6.620 | 6.790 | 888,719 | -0.56(-7.62%) |
Apr 15, 2019 | 7.010 | 7.670 | 7.000 | 7.350 | 1,494,785 | +0.48(+6.99%) |
Apr 12, 2019 | 6.370 | 7.050 | 6.360 | 6.870 | 1,154,200 | +0.61(+9.74%) |
Apr 11, 2019 | 6.600 | 6.700 | 6.050 | 6.260 | 1,332,740 | -0.28(-4.28%) |
Apr 10, 2019 | 6.140 | 7.150 | 6.140 | 6.540 | 1,840,237 | +0.46(+7.57%) |
Apr 09, 2019 | 7.160 | 7.500 | 6.030 | 6.080 | 2,458,708 | -0.97(-13.76%) |
Apr 08, 2019 | 8.490 | 8.500 | 6.900 | 7.050 | 1,485,530 | -1.46(-17.16%) |
Apr 05, 2019 | 8.720 | 8.980 | 8.300 | 8.510 | 630,300 | -0.10(-1.16%) |
Apr 04, 2019 | 8.300 | 9.300 | 8.010 | 8.610 | 1,908,748 | +0.76(+9.68%) |