Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.740 | 4.802 | 4.430 | 4.450 | 1,492,800 | -0.37(-7.68%) |
May 30, 2019 | 4.980 | 5.050 | 4.760 | 4.820 | 852,903 | -0.16(-3.21%) |
May 29, 2019 | 5.000 | 5.100 | 4.820 | 4.980 | 953,532 | -0.07(-1.39%) |
May 28, 2019 | 5.250 | 5.250 | 5.030 | 5.050 | 755,110 | -0.19(-3.63%) |
May 24, 2019 | 5.280 | 5.420 | 5.180 | 5.240 | 513,500 | -0.02(-0.38%) |
May 23, 2019 | 5.510 | 5.540 | 5.175 | 5.260 | 1,185,990 | -0.31(-5.57%) |
May 22, 2019 | 5.560 | 5.650 | 5.400 | 5.570 | 681,409 | -0.03(-0.54%) |
May 21, 2019 | 5.450 | 5.620 | 5.410 | 5.600 | 1,022,638 | +0.20(+3.70%) |
May 20, 2019 | 5.480 | 5.520 | 5.350 | 5.400 | 811,135 | -0.10(-1.82%) |
May 17, 2019 | 5.570 | 5.620 | 5.420 | 5.500 | 864,600 | -0.12(-2.14%) |
May 16, 2019 | 5.790 | 5.840 | 5.580 | 5.620 | 687,875 | -0.17(-2.94%) |
May 15, 2019 | 5.780 | 5.850 | 5.670 | 5.790 | 752,508 | -0.06(-1.03%) |
May 14, 2019 | 5.850 | 5.950 | 5.700 | 5.850 | 1,056,223 | -0.01(-0.17%) |
May 13, 2019 | 5.850 | 6.020 | 5.800 | 5.860 | 1,211,230 | -0.12(-2.01%) |
May 10, 2019 | 5.960 | 6.080 | 5.550 | 5.980 | 2,302,300 | +0.06(+1.01%) |
May 09, 2019 | 5.620 | 6.040 | 5.610 | 5.920 | 860,051 | -0.06(-1.00%) |
May 08, 2019 | 6.030 | 6.130 | 5.870 | 5.980 | 1,301,872 | -0.09(-1.48%) |
May 07, 2019 | 6.410 | 6.470 | 5.990 | 6.070 | 1,087,046 | -0.41(-6.33%) |
May 06, 2019 | 6.140 | 6.543 | 6.130 | 6.480 | 756,928 | +0.21(+3.35%) |
May 03, 2019 | 6.250 | 6.330 | 6.150 | 6.270 | 785,300 | +0.06(+0.97%) |
May 02, 2019 | 6.200 | 6.380 | 6.000 | 6.210 | 1,144,411 | +0.16(+2.64%) |
May 01, 2019 | 6.050 | 6.150 | 5.950 | 6.050 | 1,514,760 | +0.01(+0.17%) |
Apr 30, 2019 | 6.310 | 6.390 | 6.030 | 6.040 | 1,053,487 | -0.27(-4.28%) |
Apr 29, 2019 | 6.410 | 6.440 | 6.290 | 6.310 | 781,279 | -0.06(-0.94%) |
Apr 26, 2019 | 6.480 | 6.490 | 6.350 | 6.370 | 583,000 | -0.09(-1.39%) |
Apr 25, 2019 | 6.410 | 6.510 | 6.290 | 6.460 | 823,590 | +0.04(+0.62%) |
Apr 24, 2019 | 6.730 | 6.730 | 6.390 | 6.420 | 891,386 | -0.25(-3.75%) |
Apr 23, 2019 | 6.590 | 6.775 | 6.370 | 6.670 | 1,558,910 | +0.12(+1.83%) |
Apr 22, 2019 | 6.770 | 6.770 | 6.490 | 6.550 | 1,462,102 | -0.16(-2.38%) |
Apr 18, 2019 | 6.910 | 6.976 | 6.520 | 6.710 | 1,634,100 | -0.21(-3.03%) |
Apr 17, 2019 | 7.150 | 7.180 | 6.830 | 6.920 | 1,568,030 | -0.21(-2.95%) |
Apr 16, 2019 | 7.070 | 7.230 | 6.960 | 7.130 | 895,796 | +0.11(+1.57%) |
Apr 15, 2019 | 7.220 | 7.270 | 6.940 | 7.020 | 915,770 | -0.19(-2.64%) |
Apr 12, 2019 | 7.600 | 7.710 | 7.130 | 7.210 | 1,495,900 | -0.36(-4.76%) |
Apr 11, 2019 | 7.670 | 7.780 | 7.460 | 7.570 | 1,212,478 | -0.13(-1.69%) |
Apr 10, 2019 | 7.480 | 7.790 | 7.430 | 7.700 | 1,049,419 | +0.24(+3.22%) |
Apr 09, 2019 | 7.590 | 7.800 | 7.390 | 7.460 | 1,430,900 | -0.14(-1.84%) |
Apr 08, 2019 | 7.160 | 7.620 | 7.060 | 7.600 | 1,197,749 | +0.47(+6.59%) |
Apr 05, 2019 | 7.000 | 7.190 | 6.920 | 7.130 | 1,667,100 | +0.16(+2.30%) |
Apr 04, 2019 | 7.130 | 7.280 | 6.920 | 6.970 | 1,578,571 | -0.19(-2.65%) |
Apr 03, 2019 | 7.150 | 7.500 | 7.020 | 7.160 | 1,624,757 | +0.06(+0.85%) |
Apr 02, 2019 | 8.060 | 8.080 | 6.950 | 7.100 | 2,533,320 | -0.95(-11.80%) |
Apr 01, 2019 | 8.270 | 8.330 | 8.020 | 8.050 | 1,353,281 | -0.14(-1.71%) |
Mar 29, 2019 | 8.590 | 8.600 | 8.100 | 8.190 | 1,265,900 | -0.31(-3.65%) |
Mar 28, 2019 | 8.460 | 8.600 | 8.270 | 8.500 | 971,764 | +0.00(+0.00%) |
Mar 27, 2019 | 8.670 | 8.700 | 8.320 | 8.500 | 1,081,416 | -0.23(-2.63%) |
Mar 26, 2019 | 8.670 | 8.862 | 8.570 | 8.730 | 849,214 | +0.10(+1.16%) |
Mar 25, 2019 | 8.370 | 8.690 | 8.350 | 8.630 | 820,669 | +0.24(+2.86%) |
Mar 22, 2019 | 8.650 | 8.970 | 8.380 | 8.390 | 1,238,500 | -0.31(-3.56%) |
Mar 21, 2019 | 8.570 | 8.960 | 8.430 | 8.700 | 1,327,084 | +0.08(+0.93%) |
Mar 20, 2019 | 8.110 | 8.850 | 8.060 | 8.620 | 1,886,128 | +0.52(+6.42%) |
Mar 19, 2019 | 7.850 | 8.490 | 7.680 | 8.100 | 2,209,099 | -0.07(-0.86%) |
Mar 18, 2019 | 8.170 | 8.530 | 8.070 | 8.170 | 1,809,700 | +0.00(+0.00%) |
Mar 15, 2019 | 7.990 | 8.250 | 7.850 | 8.170 | 2,452,000 | +0.21(+2.64%) |
Mar 14, 2019 | 7.950 | 8.340 | 7.920 | 7.960 | 1,117,563 | +0.25(+3.24%) |
Mar 13, 2019 | 8.030 | 8.080 | 7.570 | 7.710 | 1,745,688 | -0.39(-4.81%) |
Mar 12, 2019 | 9.000 | 9.300 | 7.720 | 8.100 | 9,265,624 | +0.76(+10.35%) |
Mar 11, 2019 | 7.060 | 7.355 | 7.010 | 7.340 | 587,565 | +0.31(+4.41%) |
Mar 08, 2019 | 7.140 | 7.300 | 7.010 | 7.030 | 623,000 | -0.16(-2.23%) |
Mar 07, 2019 | 7.190 | 7.280 | 7.010 | 7.190 | 371,992 | +0.00(+0.00%) |
Mar 06, 2019 | 7.350 | 7.510 | 7.050 | 7.190 | 837,603 | -0.19(-2.57%) |
Mar 05, 2019 | 7.440 | 7.600 | 7.340 | 7.380 | 444,684 | -0.06(-0.81%) |
Mar 04, 2019 | 7.740 | 7.770 | 7.255 | 7.440 | 671,332 | -0.24(-3.12%) |