Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.110 | 6.150 | 5.766 | 5.810 | 10,900 | -0.40(-6.44%) |
May 30, 2019 | 5.980 | 6.500 | 5.800 | 6.210 | 21,200 | +0.23(+3.85%) |
May 29, 2019 | 6.044 | 6.050 | 5.934 | 5.980 | 12,602 | -0.15(-2.45%) |
May 28, 2019 | 6.160 | 6.200 | 6.026 | 6.130 | 10,799 | -0.06(-0.97%) |
May 24, 2019 | 6.170 | 6.240 | 5.940 | 6.190 | 18,300 | +0.02(+0.32%) |
May 23, 2019 | 6.050 | 6.190 | 5.785 | 6.170 | 45,579 | +0.11(+1.82%) |
May 22, 2019 | 5.910 | 6.310 | 5.910 | 6.060 | 17,854 | -0.33(-5.16%) |
May 21, 2019 | 6.020 | 6.390 | 5.510 | 6.390 | 50,842 | +0.28(+4.58%) |
May 20, 2019 | 6.270 | 6.640 | 6.050 | 6.110 | 49,057 | -0.27(-4.23%) |
May 17, 2019 | 6.130 | 6.450 | 6.130 | 6.380 | 6,900 | +0.27(+4.42%) |
May 16, 2019 | 6.520 | 6.820 | 6.110 | 6.110 | 17,870 | -0.31(-4.83%) |
May 15, 2019 | 6.400 | 6.500 | 6.261 | 6.420 | 11,107 | -0.03(-0.47%) |
May 14, 2019 | 6.490 | 6.490 | 6.160 | 6.450 | 35,557 | +0.44(+7.32%) |
May 13, 2019 | 6.170 | 6.374 | 6.000 | 6.010 | 10,388 | -0.08(-1.32%) |
May 10, 2019 | 6.110 | 6.370 | 6.060 | 6.090 | 11,200 | -0.04(-0.65%) |
May 09, 2019 | 6.220 | 6.310 | 6.070 | 6.130 | 4,930 | -0.29(-4.52%) |
May 08, 2019 | 6.330 | 6.640 | 6.250 | 6.420 | 4,924 | +0.10(+1.58%) |
May 07, 2019 | 6.625 | 6.625 | 6.220 | 6.320 | 9,884 | -0.10(-1.56%) |
May 06, 2019 | 6.150 | 6.820 | 6.070 | 6.420 | 20,383 | +0.15(+2.39%) |
May 03, 2019 | 6.090 | 6.410 | 6.090 | 6.270 | 6,500 | +0.21(+3.47%) |
May 02, 2019 | 6.100 | 6.300 | 6.050 | 6.060 | 14,242 | -0.25(-3.96%) |
May 01, 2019 | 6.390 | 6.390 | 6.070 | 6.310 | 10,623 | -0.08(-1.25%) |
Apr 30, 2019 | 6.480 | 6.500 | 6.290 | 6.390 | 6,319 | -0.06(-0.93%) |
Apr 29, 2019 | 6.000 | 6.450 | 6.000 | 6.450 | 13,028 | +0.66(+11.40%) |
Apr 26, 2019 | 5.800 | 5.850 | 5.680 | 5.790 | 13,200 | +0.14(+2.48%) |
Apr 25, 2019 | 6.300 | 6.345 | 4.970 | 5.650 | 71,784 | -0.65(-10.32%) |
Apr 24, 2019 | 6.780 | 6.780 | 6.300 | 6.300 | 13,719 | -0.54(-7.89%) |
Apr 23, 2019 | 6.380 | 6.900 | 6.350 | 6.840 | 7,946 | +0.55(+8.74%) |
Apr 22, 2019 | 6.410 | 6.420 | 6.190 | 6.290 | 4,666 | +0.06(+0.96%) |
Apr 18, 2019 | 6.110 | 6.295 | 6.031 | 6.230 | 10,000 | +0.23(+3.83%) |
Apr 17, 2019 | 6.410 | 6.490 | 6.000 | 6.000 | 8,456 | -0.40(-6.25%) |
Apr 16, 2019 | 6.400 | 6.790 | 6.150 | 6.400 | 12,659 | -0.03(-0.47%) |
Apr 15, 2019 | 6.750 | 6.750 | 6.320 | 6.430 | 16,749 | -0.25(-3.74%) |
Apr 12, 2019 | 6.550 | 6.750 | 6.550 | 6.680 | 7,700 | +0.13(+1.98%) |
Apr 11, 2019 | 6.560 | 6.910 | 6.550 | 6.550 | 33,178 | -0.03(-0.46%) |
Apr 10, 2019 | 6.540 | 7.000 | 6.530 | 6.580 | 19,316 | +0.08(+1.23%) |
Apr 09, 2019 | 6.660 | 6.953 | 6.310 | 6.500 | 39,936 | -0.06(-0.91%) |
Apr 08, 2019 | 6.960 | 7.030 | 6.450 | 6.560 | 12,410 | -0.41(-5.88%) |
Apr 05, 2019 | 7.180 | 7.200 | 6.920 | 6.970 | 9,300 | -0.22(-3.06%) |
Apr 04, 2019 | 7.440 | 7.480 | 6.900 | 7.190 | 9,170 | -0.31(-4.13%) |
Apr 03, 2019 | 7.500 | 7.500 | 7.200 | 7.500 | 9,391 | +0.30(+4.17%) |
Apr 02, 2019 | 7.380 | 7.406 | 7.125 | 7.200 | 10,634 | -0.05(-0.69%) |
Apr 01, 2019 | 7.100 | 7.343 | 7.030 | 7.250 | 24,286 | +0.21(+2.98%) |
Mar 29, 2019 | 6.990 | 7.600 | 6.814 | 7.040 | 22,800 | +0.03(+0.43%) |
Mar 28, 2019 | 7.330 | 7.340 | 6.535 | 7.010 | 16,667 | -0.36(-4.88%) |
Mar 27, 2019 | 8.350 | 8.350 | 6.934 | 7.370 | 16,126 | +0.00(+0.00%) |
Mar 26, 2019 | 8.200 | 8.200 | 7.180 | 7.370 | 27,806 | -0.83(-10.12%) |
Mar 25, 2019 | 8.250 | 8.250 | 7.910 | 8.200 | 21,422 | -0.06(-0.78%) |
Mar 22, 2019 | 7.840 | 8.280 | 7.820 | 8.265 | 43,200 | +0.42(+5.42%) |
Mar 21, 2019 | 8.210 | 8.289 | 7.840 | 7.840 | 20,181 | -0.34(-4.16%) |
Mar 20, 2019 | 7.640 | 8.570 | 7.210 | 8.180 | 76,287 | +0.49(+6.37%) |
Mar 19, 2019 | 7.000 | 7.850 | 6.620 | 7.690 | 125,234 | +1.09(+16.52%) |
Mar 18, 2019 | 6.000 | 6.600 | 5.810 | 6.600 | 15,252 | +0.58(+9.63%) |
Mar 15, 2019 | 6.150 | 6.350 | 5.930 | 6.020 | 17,200 | -0.05(-0.82%) |
Mar 14, 2019 | 6.330 | 6.330 | 5.980 | 6.070 | 33,740 | -0.28(-4.41%) |
Mar 13, 2019 | 6.680 | 6.680 | 6.210 | 6.350 | 14,591 | -0.21(-3.20%) |
Mar 12, 2019 | 6.149 | 6.590 | 6.149 | 6.560 | 26,918 | +0.01(+0.15%) |
Mar 11, 2019 | 6.580 | 6.670 | 6.210 | 6.550 | 24,458 | -0.10(-1.50%) |
Mar 08, 2019 | 6.780 | 6.780 | 6.055 | 6.650 | 32,800 | -0.08(-1.19%) |
Mar 07, 2019 | 6.700 | 7.014 | 6.430 | 6.730 | 120,331 | -0.01(-0.15%) |
Mar 06, 2019 | 6.840 | 6.840 | 6.260 | 6.740 | 52,619 | +0.50(+8.01%) |
Mar 05, 2019 | 5.600 | 6.240 | 5.600 | 6.240 | 20,974 | +0.32(+5.41%) |
Mar 04, 2019 | 5.558 | 5.920 | 5.558 | 5.920 | 11,478 | +0.05(+0.85%) |