Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.050 | 6.250 | 5.880 | 6.240 | 107,600 | +0.14(+2.30%) |
May 30, 2019 | 6.160 | 6.300 | 6.060 | 6.100 | 173,198 | +0.00(+0.00%) |
May 29, 2019 | 6.210 | 6.360 | 5.940 | 6.100 | 95,290 | +0.01(+0.16%) |
May 28, 2019 | 6.150 | 6.390 | 6.020 | 6.090 | 116,998 | -0.25(-3.94%) |
May 24, 2019 | 6.190 | 6.400 | 5.910 | 6.340 | 128,500 | +0.26(+4.28%) |
May 23, 2019 | 6.300 | 6.380 | 5.900 | 6.080 | 197,763 | -0.23(-3.65%) |
May 22, 2019 | 6.140 | 6.450 | 6.010 | 6.310 | 254,148 | +0.21(+3.44%) |
May 21, 2019 | 5.730 | 6.210 | 5.730 | 6.100 | 167,923 | +0.38(+6.64%) |
May 20, 2019 | 5.560 | 5.750 | 5.510 | 5.720 | 67,720 | +0.09(+1.60%) |
May 17, 2019 | 5.770 | 5.790 | 5.370 | 5.630 | 90,000 | -0.13(-2.26%) |
May 16, 2019 | 6.110 | 6.130 | 5.550 | 5.760 | 157,458 | -0.38(-6.19%) |
May 15, 2019 | 5.800 | 6.320 | 5.650 | 6.140 | 443,613 | +0.31(+5.32%) |
May 14, 2019 | 5.650 | 6.050 | 5.460 | 5.830 | 147,193 | +0.18(+3.19%) |
May 13, 2019 | 5.710 | 5.790 | 5.480 | 5.650 | 50,973 | -0.15(-2.59%) |
May 10, 2019 | 5.650 | 5.820 | 5.390 | 5.800 | 156,400 | +0.27(+4.88%) |
May 09, 2019 | 5.300 | 5.740 | 5.240 | 5.530 | 81,019 | +0.17(+3.17%) |
May 08, 2019 | 5.200 | 5.487 | 5.140 | 5.360 | 85,428 | +0.08(+1.52%) |
May 07, 2019 | 5.550 | 5.800 | 5.000 | 5.280 | 193,603 | -0.02(-0.38%) |
May 06, 2019 | 4.850 | 5.410 | 4.850 | 5.300 | 58,248 | +0.03(+0.57%) |
May 03, 2019 | 5.510 | 5.510 | 4.840 | 5.270 | 128,900 | -0.23(-4.09%) |
May 02, 2019 | 5.330 | 5.500 | 5.196 | 5.495 | 28,703 | +0.19(+3.48%) |
May 01, 2019 | 5.210 | 5.400 | 5.190 | 5.310 | 35,428 | +0.11(+2.12%) |
Apr 30, 2019 | 4.980 | 5.200 | 4.910 | 5.200 | 31,414 | +0.32(+6.56%) |
Apr 29, 2019 | 4.990 | 5.100 | 4.740 | 4.880 | 60,465 | +0.01(+0.21%) |
Apr 26, 2019 | 4.800 | 5.280 | 4.580 | 4.870 | 90,400 | +0.07(+1.46%) |
Apr 25, 2019 | 4.730 | 4.840 | 4.580 | 4.800 | 32,405 | +0.08(+1.69%) |
Apr 24, 2019 | 4.610 | 4.870 | 4.500 | 4.720 | 23,394 | +0.07(+1.51%) |
Apr 23, 2019 | 4.600 | 4.700 | 4.510 | 4.650 | 8,717 | +0.12(+2.65%) |
Apr 22, 2019 | 4.540 | 4.750 | 4.460 | 4.530 | 29,132 | -0.04(-0.88%) |
Apr 18, 2019 | 4.530 | 4.960 | 4.530 | 4.570 | 27,800 | -0.01(-0.22%) |
Apr 17, 2019 | 4.770 | 4.850 | 4.510 | 4.580 | 44,939 | -0.19(-3.98%) |
Apr 16, 2019 | 4.870 | 5.066 | 4.580 | 4.770 | 85,639 | -0.13(-2.65%) |
Apr 15, 2019 | 4.900 | 5.090 | 4.770 | 4.900 | 56,205 | -0.01(-0.20%) |
Apr 12, 2019 | 5.140 | 5.140 | 4.861 | 4.910 | 82,200 | -0.18(-3.54%) |
Apr 11, 2019 | 5.270 | 5.360 | 5.090 | 5.090 | 69,733 | -0.19(-3.60%) |
Apr 10, 2019 | 5.650 | 5.690 | 5.171 | 5.280 | 124,415 | -0.37(-6.55%) |
Apr 09, 2019 | 5.650 | 5.740 | 5.290 | 5.650 | 35,006 | -0.01(-0.18%) |
Apr 08, 2019 | 5.810 | 5.810 | 5.440 | 5.660 | 181,887 | -0.13(-2.25%) |
Apr 05, 2019 | 5.790 | 5.980 | 5.640 | 5.790 | 152,000 | +0.05(+0.87%) |
Apr 04, 2019 | 5.130 | 5.872 | 5.130 | 5.740 | 353,924 | +0.61(+11.89%) |
Apr 03, 2019 | 5.210 | 5.350 | 5.050 | 5.130 | 111,478 | -0.09(-1.72%) |
Apr 02, 2019 | 5.020 | 5.320 | 4.780 | 5.220 | 262,309 | +0.21(+4.19%) |
Apr 01, 2019 | 5.180 | 5.280 | 4.697 | 5.010 | 152,836 | -0.16(-3.09%) |
Mar 29, 2019 | 4.850 | 5.340 | 4.759 | 5.170 | 190,700 | +0.33(+6.82%) |
Mar 28, 2019 | 4.570 | 4.920 | 4.330 | 4.840 | 139,213 | +0.27(+5.91%) |
Mar 27, 2019 | 4.360 | 4.720 | 4.310 | 4.570 | 85,770 | +0.18(+4.10%) |
Mar 26, 2019 | 4.390 | 4.580 | 4.300 | 4.390 | 58,307 | +0.01(+0.23%) |
Mar 25, 2019 | 4.130 | 4.480 | 4.050 | 4.380 | 96,797 | +0.25(+6.05%) |
Mar 22, 2019 | 4.110 | 4.230 | 4.100 | 4.130 | 85,100 | -0.07(-1.67%) |
Mar 21, 2019 | 4.200 | 4.350 | 4.130 | 4.200 | 168,523 | +0.00(+0.00%) |
Mar 20, 2019 | 4.580 | 4.580 | 4.170 | 4.200 | 104,817 | -0.40(-8.70%) |
Mar 19, 2019 | 4.410 | 4.750 | 4.200 | 4.600 | 98,796 | +0.10(+2.22%) |
Mar 18, 2019 | 4.810 | 4.810 | 4.370 | 4.500 | 212,963 | +0.04(+0.90%) |
Mar 15, 2019 | 4.690 | 4.880 | 4.310 | 4.460 | 202,100 | -0.20(-4.29%) |
Mar 14, 2019 | 4.480 | 4.840 | 4.130 | 4.660 | 53,187 | +0.16(+3.56%) |
Mar 13, 2019 | 4.410 | 4.550 | 4.320 | 4.500 | 93,589 | +0.09(+2.04%) |
Mar 12, 2019 | 4.485 | 4.500 | 4.260 | 4.410 | 33,829 | -0.02(-0.45%) |
Mar 11, 2019 | 4.310 | 4.550 | 4.310 | 4.430 | 94,129 | +0.11(+2.55%) |
Mar 08, 2019 | 4.580 | 4.590 | 4.230 | 4.320 | 92,500 | -0.31(-6.80%) |
Mar 07, 2019 | 4.610 | 4.710 | 4.600 | 4.635 | 87,002 | +0.02(+0.54%) |
Mar 06, 2019 | 4.810 | 4.840 | 4.390 | 4.610 | 122,336 | -0.23(-4.75%) |
Mar 05, 2019 | 4.900 | 5.100 | 4.630 | 4.840 | 128,046 | -0.07(-1.43%) |
Mar 04, 2019 | 5.010 | 5.170 | 4.600 | 4.910 | 389,969 | -0.10(-2.00%) |