Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.460 | 5.490 | 5.410 | 5.450 | 21,700 | -0.03(-0.55%) |
May 30, 2019 | 5.560 | 5.560 | 5.470 | 5.480 | 18,805 | -0.06(-1.08%) |
May 29, 2019 | 5.570 | 5.650 | 5.370 | 5.540 | 324,133 | -0.03(-0.54%) |
May 28, 2019 | 5.650 | 5.690 | 5.450 | 5.570 | 103,868 | -0.11(-1.94%) |
May 24, 2019 | 5.660 | 5.730 | 5.633 | 5.680 | 26,100 | -0.01(-0.18%) |
May 23, 2019 | 5.700 | 5.730 | 5.650 | 5.690 | 21,941 | -0.04(-0.70%) |
May 22, 2019 | 5.690 | 5.750 | 5.680 | 5.730 | 19,198 | +0.06(+1.06%) |
May 21, 2019 | 5.710 | 5.750 | 5.650 | 5.670 | 52,711 | +0.02(+0.35%) |
May 20, 2019 | 5.750 | 5.750 | 5.650 | 5.650 | 31,960 | -0.08(-1.40%) |
May 17, 2019 | 5.700 | 5.800 | 5.700 | 5.730 | 42,200 | +0.00(+0.00%) |
May 16, 2019 | 5.810 | 5.840 | 5.720 | 5.730 | 52,336 | -0.10(-1.72%) |
May 15, 2019 | 5.880 | 5.880 | 5.750 | 5.830 | 97,351 | +0.08(+1.39%) |
May 14, 2019 | 6.010 | 6.020 | 5.570 | 5.750 | 119,122 | +0.11(+1.95%) |
May 13, 2019 | 5.750 | 5.750 | 5.540 | 5.640 | 53,530 | -0.09(-1.57%) |
May 10, 2019 | 5.730 | 5.760 | 5.610 | 5.730 | 69,900 | -0.02(-0.35%) |
May 09, 2019 | 5.760 | 5.760 | 5.620 | 5.750 | 39,101 | +0.06(+1.05%) |
May 08, 2019 | 5.730 | 5.810 | 5.690 | 5.690 | 29,640 | +0.02(+0.35%) |
May 07, 2019 | 5.732 | 5.821 | 5.650 | 5.670 | 28,497 | -0.06(-1.05%) |
May 06, 2019 | 5.630 | 5.740 | 5.630 | 5.730 | 66,584 | -0.01(-0.09%) |
May 03, 2019 | 5.680 | 5.750 | 5.660 | 5.735 | 30,400 | +0.03(+0.44%) |
May 02, 2019 | 5.750 | 5.750 | 5.650 | 5.710 | 58,510 | -0.12(-2.06%) |
May 01, 2019 | 5.730 | 5.860 | 5.730 | 5.830 | 63,911 | +0.09(+1.57%) |
Apr 30, 2019 | 5.800 | 5.880 | 5.690 | 5.740 | 114,527 | -0.07(-1.20%) |
Apr 29, 2019 | 6.030 | 6.030 | 5.767 | 5.810 | 117,029 | -0.29(-4.69%) |
Apr 26, 2019 | 6.120 | 6.120 | 6.000 | 6.096 | 36,800 | -0.03(-0.56%) |
Apr 25, 2019 | 6.130 | 6.140 | 6.050 | 6.130 | 11,493 | +0.03(+0.49%) |
Apr 24, 2019 | 6.080 | 6.170 | 6.030 | 6.100 | 29,557 | -0.02(-0.33%) |
Apr 23, 2019 | 6.190 | 6.250 | 6.120 | 6.120 | 58,849 | -0.11(-1.77%) |
Apr 22, 2019 | 6.220 | 6.267 | 6.040 | 6.230 | 92,521 | +0.06(+0.97%) |
Apr 18, 2019 | 6.220 | 6.220 | 6.030 | 6.170 | 100,100 | -0.09(-1.44%) |
Apr 17, 2019 | 6.260 | 6.340 | 6.219 | 6.260 | 314,341 | +0.13(+2.12%) |
Apr 16, 2019 | 6.600 | 6.700 | 5.970 | 6.130 | 1,743,152 | +0.01(+0.16%) |
Apr 15, 2019 | 6.030 | 6.300 | 5.980 | 6.120 | 130,710 | +0.18(+3.03%) |
Apr 12, 2019 | 5.960 | 6.037 | 5.920 | 5.940 | 34,100 | +0.03(+0.51%) |
Apr 11, 2019 | 6.010 | 6.050 | 5.900 | 5.910 | 32,673 | -0.04(-0.67%) |
Apr 10, 2019 | 6.020 | 6.020 | 5.800 | 5.950 | 55,210 | -0.07(-1.16%) |
Apr 09, 2019 | 6.060 | 6.075 | 5.970 | 6.020 | 38,090 | -0.01(-0.17%) |
Apr 08, 2019 | 5.910 | 6.050 | 5.910 | 6.030 | 64,931 | +0.16(+2.71%) |
Apr 05, 2019 | 5.890 | 5.970 | 5.800 | 5.871 | 66,500 | +0.11(+1.93%) |
Apr 04, 2019 | 5.780 | 6.030 | 5.680 | 5.760 | 35,624 | +0.01(+0.17%) |
Apr 03, 2019 | 5.730 | 5.779 | 5.670 | 5.750 | 71,273 | +0.10(+1.77%) |
Apr 02, 2019 | 5.670 | 5.710 | 5.610 | 5.650 | 42,039 | +0.04(+0.71%) |
Apr 01, 2019 | 5.610 | 5.720 | 5.550 | 5.610 | 104,334 | -0.12(-2.09%) |
Mar 29, 2019 | 5.800 | 5.817 | 5.700 | 5.730 | 49,400 | -0.06(-1.04%) |
Mar 28, 2019 | 5.780 | 5.840 | 5.740 | 5.790 | 22,376 | +0.00(+0.00%) |
Mar 27, 2019 | 5.620 | 5.820 | 5.620 | 5.790 | 52,597 | +0.14(+2.48%) |
Mar 26, 2019 | 5.630 | 5.690 | 5.590 | 5.650 | 19,798 | +0.05(+0.89%) |
Mar 25, 2019 | 5.740 | 5.750 | 5.530 | 5.600 | 81,737 | -0.23(-3.95%) |
Mar 22, 2019 | 5.850 | 5.920 | 5.740 | 5.830 | 55,700 | -0.05(-0.85%) |
Mar 21, 2019 | 5.880 | 5.940 | 5.820 | 5.880 | 24,853 | -0.03(-0.51%) |
Mar 20, 2019 | 5.850 | 5.910 | 5.820 | 5.910 | 19,862 | +0.02(+0.42%) |
Mar 19, 2019 | 5.910 | 5.955 | 5.850 | 5.885 | 76,249 | -0.02(-0.42%) |
Mar 18, 2019 | 6.130 | 6.140 | 5.650 | 5.910 | 190,376 | -0.23(-3.75%) |
Mar 15, 2019 | 6.130 | 6.220 | 6.110 | 6.140 | 76,300 | +0.04(+0.66%) |
Mar 14, 2019 | 5.960 | 6.190 | 5.960 | 6.100 | 150,578 | +0.18(+3.04%) |
Mar 13, 2019 | 5.910 | 5.970 | 5.890 | 5.920 | 25,875 | +0.00(+0.00%) |
Mar 12, 2019 | 5.910 | 5.981 | 5.860 | 5.920 | 68,750 | +0.06(+1.02%) |
Mar 11, 2019 | 5.920 | 5.920 | 5.830 | 5.860 | 59,435 | -0.07(-1.18%) |
Mar 08, 2019 | 5.920 | 6.030 | 5.800 | 5.930 | 28,800 | +0.01(+0.17%) |
Mar 07, 2019 | 5.970 | 6.050 | 5.920 | 5.920 | 26,289 | -0.10(-1.66%) |
Mar 06, 2019 | 5.960 | 6.040 | 5.960 | 6.020 | 66,187 | +0.01(+0.17%) |
Mar 05, 2019 | 6.060 | 6.117 | 5.820 | 6.010 | 97,005 | -0.15(-2.36%) |
Mar 04, 2019 | 6.230 | 6.230 | 6.050 | 6.155 | 139,162 | -0.02(-0.40%) |