Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.110 | 4.850 | 4.880 | 365,500 | -0.28(-5.43%) |
May 30, 2019 | 5.150 | 5.180 | 5.010 | 5.160 | 556,166 | +0.01(+0.19%) |
May 29, 2019 | 5.180 | 5.240 | 5.050 | 5.150 | 468,681 | -0.10(-1.90%) |
May 28, 2019 | 5.290 | 5.350 | 5.110 | 5.250 | 754,125 | -0.01(-0.19%) |
May 24, 2019 | 5.460 | 5.510 | 5.220 | 5.260 | 351,500 | -0.20(-3.66%) |
May 23, 2019 | 5.630 | 5.630 | 5.390 | 5.460 | 383,722 | -0.21(-3.70%) |
May 22, 2019 | 5.600 | 5.880 | 5.570 | 5.670 | 701,029 | +0.05(+0.89%) |
May 21, 2019 | 5.270 | 5.690 | 5.270 | 5.620 | 556,540 | +0.37(+7.05%) |
May 20, 2019 | 5.540 | 5.570 | 5.160 | 5.250 | 515,790 | -0.39(-6.91%) |
May 17, 2019 | 5.400 | 5.672 | 5.200 | 5.640 | 564,700 | +0.21(+3.87%) |
May 16, 2019 | 5.850 | 5.970 | 5.360 | 5.430 | 789,376 | -0.42(-7.18%) |
May 15, 2019 | 5.920 | 6.060 | 5.820 | 5.850 | 692,963 | -0.07(-1.18%) |
May 14, 2019 | 6.540 | 6.690 | 5.795 | 5.920 | 1,129,256 | -0.55(-8.50%) |
May 13, 2019 | 6.650 | 6.825 | 6.410 | 6.470 | 832,606 | -0.55(-7.83%) |
May 10, 2019 | 7.090 | 7.240 | 6.830 | 7.020 | 613,600 | -0.03(-0.43%) |
May 09, 2019 | 7.210 | 7.440 | 6.130 | 7.050 | 1,301,380 | -0.14(-1.95%) |
May 08, 2019 | 7.420 | 7.470 | 6.960 | 7.190 | 1,017,535 | -0.17(-2.31%) |
May 07, 2019 | 7.350 | 7.410 | 7.120 | 7.360 | 558,295 | +0.00(+0.00%) |
May 06, 2019 | 6.950 | 7.380 | 6.850 | 7.360 | 465,123 | +0.15(+2.08%) |
May 03, 2019 | 7.020 | 7.280 | 6.955 | 7.210 | 403,800 | +0.19(+2.71%) |
May 02, 2019 | 7.090 | 7.180 | 6.850 | 7.020 | 387,445 | +0.00(+0.00%) |
May 01, 2019 | 7.060 | 7.180 | 6.960 | 7.020 | 392,733 | -0.01(-0.14%) |
Apr 30, 2019 | 7.230 | 7.320 | 6.910 | 7.030 | 963,992 | -0.16(-2.23%) |
Apr 29, 2019 | 6.950 | 7.420 | 6.940 | 7.190 | 1,211,243 | +0.30(+4.35%) |
Apr 26, 2019 | 6.950 | 6.950 | 6.660 | 6.890 | 397,500 | +0.05(+0.73%) |
Apr 25, 2019 | 6.750 | 6.910 | 6.610 | 6.840 | 456,256 | +0.13(+1.94%) |
Apr 24, 2019 | 6.640 | 6.750 | 6.510 | 6.710 | 553,600 | +0.09(+1.36%) |
Apr 23, 2019 | 6.500 | 6.700 | 6.420 | 6.620 | 428,028 | +0.14(+2.16%) |
Apr 22, 2019 | 6.380 | 6.550 | 6.237 | 6.480 | 471,287 | +0.10(+1.57%) |
Apr 18, 2019 | 6.370 | 6.400 | 6.150 | 6.380 | 571,900 | +0.01(+0.16%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.070 | 6.370 | 418,457 | -0.06(-0.93%) |
Apr 16, 2019 | 6.350 | 6.620 | 6.340 | 6.430 | 436,480 | +0.12(+1.90%) |
Apr 15, 2019 | 6.240 | 6.340 | 6.150 | 6.310 | 237,582 | +0.07(+1.12%) |
Apr 12, 2019 | 6.340 | 6.380 | 6.150 | 6.240 | 321,500 | -0.08(-1.27%) |
Apr 11, 2019 | 6.140 | 6.360 | 6.050 | 6.320 | 301,135 | +0.16(+2.60%) |
Apr 10, 2019 | 6.180 | 6.240 | 6.100 | 6.160 | 362,085 | +0.03(+0.49%) |
Apr 09, 2019 | 6.110 | 6.390 | 6.050 | 6.130 | 428,530 | +0.01(+0.16%) |
Apr 08, 2019 | 6.210 | 6.250 | 5.950 | 6.120 | 392,957 | -0.09(-1.45%) |
Apr 05, 2019 | 6.060 | 6.260 | 6.020 | 6.210 | 496,900 | +0.20(+3.33%) |
Apr 04, 2019 | 5.770 | 6.050 | 5.740 | 6.010 | 406,175 | +0.25(+4.34%) |
Apr 03, 2019 | 5.600 | 5.790 | 5.540 | 5.760 | 264,158 | +0.16(+2.86%) |
Apr 02, 2019 | 5.750 | 5.750 | 5.505 | 5.600 | 243,837 | -0.15(-2.61%) |
Apr 01, 2019 | 5.640 | 5.780 | 5.527 | 5.750 | 312,971 | +0.13(+2.31%) |
Mar 29, 2019 | 5.740 | 5.740 | 5.550 | 5.620 | 499,700 | -0.08(-1.32%) |
Mar 28, 2019 | 5.570 | 5.765 | 5.440 | 5.695 | 431,041 | +0.12(+2.24%) |
Mar 27, 2019 | 5.760 | 5.760 | 5.520 | 5.570 | 351,275 | -0.21(-3.63%) |
Mar 26, 2019 | 5.940 | 5.940 | 5.610 | 5.780 | 360,695 | -0.12(-2.03%) |
Mar 25, 2019 | 5.790 | 5.960 | 5.750 | 5.900 | 442,009 | +0.09(+1.55%) |
Mar 22, 2019 | 6.160 | 6.200 | 5.550 | 5.810 | 574,600 | -0.39(-6.29%) |
Mar 21, 2019 | 6.000 | 6.350 | 5.990 | 6.200 | 893,278 | +0.32(+5.44%) |
Mar 20, 2019 | 5.660 | 6.040 | 5.400 | 5.880 | 615,482 | +0.29(+5.19%) |
Mar 19, 2019 | 5.540 | 5.710 | 5.440 | 5.590 | 362,025 | +0.05(+0.90%) |
Mar 18, 2019 | 5.550 | 5.760 | 5.400 | 5.540 | 606,314 | +0.07(+1.28%) |
Mar 15, 2019 | 5.310 | 5.850 | 5.300 | 5.470 | 1,087,300 | +0.16(+3.01%) |
Mar 14, 2019 | 6.120 | 6.190 | 4.980 | 5.310 | 1,463,638 | -0.59(-10.00%) |
Mar 13, 2019 | 5.790 | 5.950 | 5.730 | 5.900 | 632,610 | +0.13(+2.25%) |
Mar 12, 2019 | 5.750 | 5.910 | 5.680 | 5.770 | 615,254 | +0.06(+1.05%) |
Mar 11, 2019 | 5.610 | 5.840 | 5.570 | 5.710 | 641,658 | +0.17(+3.07%) |
Mar 08, 2019 | 5.490 | 5.680 | 5.430 | 5.540 | 377,000 | +0.08(+1.47%) |
Mar 07, 2019 | 5.410 | 5.650 | 5.390 | 5.460 | 352,751 | +0.05(+0.92%) |
Mar 06, 2019 | 5.510 | 5.710 | 5.330 | 5.410 | 452,787 | +0.02(+0.37%) |
Mar 05, 2019 | 5.350 | 5.590 | 5.320 | 5.390 | 580,363 | +0.04(+0.75%) |
Mar 04, 2019 | 5.350 | 5.490 | 5.280 | 5.350 | 380,731 | +0.11(+2.10%) |