Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.421 | 5.473 | 5.250 | 5.346 | 38,106 | -0.20(-3.55%) |
May 30, 2019 | 5.415 | 5.550 | 5.399 | 5.543 | 29,647 | +0.12(+2.30%) |
May 29, 2019 | 5.452 | 5.550 | 5.325 | 5.418 | 51,230 | +0.02(+0.33%) |
May 28, 2019 | 5.400 | 5.550 | 5.400 | 5.400 | 30,874 | -0.09(-1.64%) |
May 24, 2019 | 5.550 | 5.700 | 5.400 | 5.490 | 30,666 | -0.02(-0.33%) |
May 23, 2019 | 5.850 | 5.850 | 5.415 | 5.508 | 74,109 | -0.19(-3.37%) |
May 22, 2019 | 5.400 | 5.835 | 5.355 | 5.700 | 88,995 | +0.45(+8.57%) |
May 21, 2019 | 5.250 | 5.550 | 5.250 | 5.250 | 15,916 | -0.15(-2.78%) |
May 20, 2019 | 5.550 | 5.550 | 5.250 | 5.400 | 21,481 | -0.05(-0.94%) |
May 17, 2019 | 5.322 | 5.707 | 5.252 | 5.451 | 38,666 | -0.03(-0.60%) |
May 16, 2019 | 5.400 | 5.550 | 5.325 | 5.484 | 29,289 | +0.11(+2.12%) |
May 15, 2019 | 5.400 | 5.526 | 5.298 | 5.370 | 41,754 | -0.13(-2.45%) |
May 14, 2019 | 5.475 | 5.550 | 5.283 | 5.505 | 31,391 | +0.04(+0.82%) |
May 13, 2019 | 5.550 | 5.550 | 5.280 | 5.460 | 59,417 | -0.09(-1.62%) |
May 10, 2019 | 5.400 | 5.550 | 5.400 | 5.550 | 30,526 | +0.00(+0.00%) |
May 09, 2019 | 6.000 | 6.000 | 5.400 | 5.550 | 81,466 | -0.09(-1.62%) |
May 08, 2019 | 5.670 | 5.850 | 5.402 | 5.641 | 141,366 | +0.22(+4.15%) |
May 07, 2019 | 6.583 | 6.750 | 5.354 | 5.417 | 741,947 | -0.36(-6.18%) |
May 06, 2019 | 5.721 | 5.850 | 5.627 | 5.774 | 11,390 | -0.07(-1.28%) |
May 03, 2019 | 5.580 | 5.850 | 5.580 | 5.848 | 10,453 | +0.22(+3.97%) |
May 02, 2019 | 5.750 | 5.796 | 5.583 | 5.625 | 19,640 | -0.14(-2.37%) |
May 01, 2019 | 5.751 | 5.970 | 5.703 | 5.761 | 38,390 | -0.07(-1.21%) |
Apr 30, 2019 | 5.840 | 5.840 | 5.566 | 5.832 | 18,165 | +0.06(+0.99%) |
Apr 29, 2019 | 5.550 | 5.827 | 5.490 | 5.775 | 150,509 | +0.30(+5.45%) |
Apr 26, 2019 | 5.475 | 5.550 | 5.420 | 5.476 | 28,846 | +0.04(+0.83%) |
Apr 25, 2019 | 5.490 | 5.550 | 5.403 | 5.431 | 26,240 | -0.12(-2.14%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.438 | 5.550 | 32,248 | +0.00(+0.00%) |
Apr 23, 2019 | 5.430 | 5.655 | 5.415 | 5.550 | 44,123 | -0.14(-2.53%) |
Apr 22, 2019 | 5.655 | 5.847 | 5.447 | 5.694 | 12,757 | +0.07(+1.23%) |
Apr 18, 2019 | 5.925 | 5.925 | 5.415 | 5.625 | 46,400 | -0.08(-1.34%) |
Apr 17, 2019 | 6.012 | 6.109 | 5.402 | 5.702 | 87,684 | -0.31(-5.12%) |
Apr 16, 2019 | 6.039 | 6.225 | 6.000 | 6.009 | 21,105 | -0.14(-2.27%) |
Apr 15, 2019 | 6.273 | 6.273 | 6.006 | 6.149 | 26,521 | -0.04(-0.73%) |
Apr 12, 2019 | 6.046 | 6.294 | 6.046 | 6.194 | 14,726 | +0.02(+0.27%) |
Apr 11, 2019 | 6.075 | 6.287 | 6.042 | 6.177 | 34,108 | +0.05(+0.81%) |
Apr 10, 2019 | 6.150 | 6.252 | 6.000 | 6.128 | 19,953 | -0.02(-0.34%) |
Apr 09, 2019 | 6.150 | 6.300 | 6.000 | 6.149 | 48,813 | -0.15(-2.40%) |
Apr 08, 2019 | 6.150 | 6.300 | 6.150 | 6.300 | 39,664 | +0.08(+1.23%) |
Apr 05, 2019 | 6.330 | 6.405 | 6.150 | 6.223 | 44,273 | -0.18(-2.83%) |
Apr 04, 2019 | 6.378 | 6.450 | 6.318 | 6.405 | 19,710 | -0.04(-0.56%) |
Apr 03, 2019 | 6.375 | 6.598 | 6.318 | 6.441 | 26,978 | -0.04(-0.62%) |
Apr 02, 2019 | 6.495 | 6.600 | 6.480 | 6.481 | 27,918 | -0.01(-0.21%) |
Apr 01, 2019 | 6.519 | 6.660 | 6.300 | 6.495 | 79,455 | +0.04(+0.70%) |
Mar 29, 2019 | 6.300 | 6.675 | 6.232 | 6.450 | 53,073 | +0.02(+0.23%) |
Mar 28, 2019 | 6.300 | 6.503 | 6.180 | 6.435 | 120,958 | -0.27(-4.09%) |
Mar 27, 2019 | 7.464 | 7.464 | 6.525 | 6.710 | 397,287 | +0.27(+4.12%) |
Mar 26, 2019 | 6.465 | 6.744 | 6.375 | 6.444 | 31,067 | -0.15(-2.21%) |
Mar 25, 2019 | 6.615 | 6.750 | 6.450 | 6.590 | 57,095 | -0.12(-1.74%) |
Mar 22, 2019 | 7.050 | 7.122 | 6.600 | 6.707 | 73,593 | -0.21(-3.08%) |
Mar 21, 2019 | 6.525 | 7.197 | 6.525 | 6.920 | 179,485 | +0.33(+4.98%) |
Mar 20, 2019 | 6.600 | 6.675 | 6.450 | 6.591 | 64,053 | -0.01(-0.14%) |
Mar 19, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 39,348 | +0.00(+0.00%) |
Mar 18, 2019 | 6.666 | 6.748 | 6.450 | 6.600 | 108,974 | +0.30(+4.76%) |
Mar 15, 2019 | 6.300 | 6.435 | 6.165 | 6.300 | 54,820 | -0.02(-0.26%) |
Mar 14, 2019 | 6.390 | 6.450 | 6.226 | 6.316 | 22,286 | -0.03(-0.43%) |
Mar 13, 2019 | 6.357 | 6.450 | 6.165 | 6.343 | 34,993 | +0.04(+0.69%) |
Mar 12, 2019 | 6.600 | 6.600 | 6.300 | 6.300 | 63,503 | -0.30(-4.55%) |
Mar 11, 2019 | 6.450 | 6.600 | 6.300 | 6.600 | 104,565 | +0.22(+3.48%) |
Mar 08, 2019 | 6.450 | 6.600 | 6.300 | 6.378 | 106,013 | +0.08(+1.24%) |
Mar 07, 2019 | 6.150 | 6.450 | 6.150 | 6.300 | 87,701 | +0.08(+1.35%) |
Mar 06, 2019 | 6.075 | 6.282 | 6.037 | 6.216 | 77,449 | +0.07(+1.07%) |
Mar 05, 2019 | 6.218 | 6.225 | 6.043 | 6.150 | 83,842 | +0.00(+0.00%) |
Mar 04, 2019 | 6.150 | 6.284 | 6.015 | 6.150 | 54,898 | +0.00(+0.00%) |