Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.800 | 3.920 | 3.590 | 3.630 | 646,700 | -0.27(-6.92%) |
May 30, 2019 | 4.120 | 4.140 | 3.750 | 3.900 | 461,473 | -0.22(-5.34%) |
May 29, 2019 | 4.010 | 4.180 | 3.870 | 4.120 | 413,073 | +0.08(+1.98%) |
May 28, 2019 | 4.190 | 4.230 | 4.030 | 4.040 | 519,922 | -0.14(-3.35%) |
May 24, 2019 | 4.270 | 4.320 | 4.107 | 4.180 | 207,000 | -0.05(-1.18%) |
May 23, 2019 | 4.240 | 4.330 | 4.090 | 4.230 | 266,710 | +0.01(+0.24%) |
May 22, 2019 | 4.360 | 4.500 | 4.020 | 4.220 | 594,422 | -0.17(-3.87%) |
May 21, 2019 | 4.260 | 4.430 | 4.140 | 4.390 | 344,261 | +0.15(+3.54%) |
May 20, 2019 | 4.500 | 4.600 | 4.070 | 4.240 | 419,699 | -0.31(-6.81%) |
May 17, 2019 | 4.450 | 4.650 | 4.260 | 4.550 | 546,200 | +0.03(+0.66%) |
May 16, 2019 | 4.880 | 4.965 | 4.470 | 4.520 | 420,113 | -0.34(-7.00%) |
May 15, 2019 | 4.780 | 4.900 | 4.560 | 4.860 | 310,330 | +0.05(+1.04%) |
May 14, 2019 | 5.030 | 5.030 | 4.600 | 4.810 | 686,235 | -0.16(-3.22%) |
May 13, 2019 | 5.180 | 5.250 | 4.950 | 4.970 | 312,352 | -0.34(-6.40%) |
May 10, 2019 | 5.500 | 5.580 | 5.200 | 5.310 | 483,500 | -0.23(-4.15%) |
May 09, 2019 | 5.300 | 5.540 | 5.070 | 5.540 | 390,413 | +0.43(+8.41%) |
May 08, 2019 | 5.110 | 5.320 | 5.080 | 5.110 | 260,407 | +0.00(+0.00%) |
May 07, 2019 | 5.360 | 5.400 | 5.070 | 5.110 | 323,010 | -0.34(-6.24%) |
May 06, 2019 | 5.220 | 5.540 | 5.220 | 5.450 | 264,626 | +0.09(+1.68%) |
May 03, 2019 | 5.390 | 5.490 | 5.330 | 5.360 | 184,900 | +0.04(+0.75%) |
May 02, 2019 | 5.400 | 5.470 | 5.210 | 5.320 | 165,143 | -0.10(-1.85%) |
May 01, 2019 | 5.520 | 5.555 | 5.400 | 5.420 | 148,950 | -0.09(-1.63%) |
Apr 30, 2019 | 5.640 | 5.640 | 5.400 | 5.510 | 168,550 | -0.10(-1.78%) |
Apr 29, 2019 | 5.560 | 5.730 | 5.540 | 5.610 | 194,776 | +0.07(+1.26%) |
Apr 26, 2019 | 5.410 | 5.580 | 5.410 | 5.540 | 186,900 | +0.13(+2.40%) |
Apr 25, 2019 | 5.570 | 5.570 | 5.270 | 5.410 | 274,910 | -0.18(-3.22%) |
Apr 24, 2019 | 5.700 | 5.755 | 5.550 | 5.590 | 238,209 | -0.11(-1.93%) |
Apr 23, 2019 | 5.450 | 5.740 | 5.390 | 5.700 | 353,658 | +0.27(+4.97%) |
Apr 22, 2019 | 5.560 | 5.570 | 5.400 | 5.430 | 316,233 | -0.14(-2.51%) |
Apr 18, 2019 | 5.640 | 5.640 | 5.330 | 5.570 | 338,200 | +0.00(+0.00%) |
Apr 17, 2019 | 5.960 | 5.960 | 5.570 | 5.570 | 392,481 | -0.36(-6.07%) |
Apr 16, 2019 | 5.940 | 6.010 | 5.800 | 5.930 | 241,361 | +0.01(+0.17%) |
Apr 15, 2019 | 6.310 | 6.310 | 5.840 | 5.920 | 535,111 | -0.40(-6.33%) |
Apr 12, 2019 | 6.200 | 6.390 | 6.200 | 6.320 | 186,400 | +0.14(+2.27%) |
Apr 11, 2019 | 6.140 | 6.200 | 6.040 | 6.180 | 174,262 | +0.04(+0.65%) |
Apr 10, 2019 | 5.920 | 6.150 | 5.850 | 6.140 | 169,552 | +0.21(+3.54%) |
Apr 09, 2019 | 6.180 | 6.220 | 5.910 | 5.930 | 248,838 | -0.28(-4.51%) |
Apr 08, 2019 | 6.250 | 6.250 | 6.100 | 6.210 | 196,975 | -0.07(-1.11%) |
Apr 05, 2019 | 5.990 | 6.320 | 5.990 | 6.280 | 194,700 | +0.30(+5.02%) |
Apr 04, 2019 | 5.920 | 6.090 | 5.920 | 5.980 | 195,163 | +0.08(+1.36%) |
Apr 03, 2019 | 5.740 | 6.110 | 5.730 | 5.900 | 310,469 | +0.18(+3.15%) |
Apr 02, 2019 | 5.650 | 5.780 | 5.600 | 5.720 | 186,910 | +0.07(+1.24%) |
Apr 01, 2019 | 5.400 | 5.660 | 5.230 | 5.650 | 208,199 | +0.29(+5.41%) |
Mar 29, 2019 | 5.440 | 5.560 | 5.320 | 5.360 | 191,100 | -0.03(-0.56%) |
Mar 28, 2019 | 5.380 | 5.520 | 5.340 | 5.390 | 277,405 | +0.01(+0.19%) |
Mar 27, 2019 | 5.510 | 5.600 | 5.200 | 5.380 | 432,805 | -0.15(-2.71%) |
Mar 26, 2019 | 5.750 | 5.750 | 5.450 | 5.530 | 310,950 | -0.18(-3.15%) |
Mar 25, 2019 | 5.810 | 5.853 | 5.350 | 5.710 | 403,255 | -0.06(-1.04%) |
Mar 22, 2019 | 6.230 | 6.260 | 5.760 | 5.770 | 442,600 | -0.51(-8.12%) |
Mar 21, 2019 | 6.200 | 6.370 | 6.190 | 6.280 | 173,803 | +0.04(+0.64%) |
Mar 20, 2019 | 6.230 | 6.290 | 5.940 | 6.240 | 208,742 | +0.02(+0.32%) |
Mar 19, 2019 | 6.250 | 6.410 | 6.140 | 6.220 | 192,136 | -0.03(-0.48%) |
Mar 18, 2019 | 6.100 | 6.460 | 5.721 | 6.250 | 470,090 | -0.15(-2.34%) |
Mar 15, 2019 | 6.470 | 6.470 | 6.230 | 6.400 | 443,600 | -0.06(-0.93%) |
Mar 14, 2019 | 6.450 | 6.610 | 6.420 | 6.460 | 308,248 | +0.00(+0.00%) |
Mar 13, 2019 | 6.320 | 6.480 | 6.320 | 6.460 | 210,403 | +0.14(+2.22%) |
Mar 12, 2019 | 6.170 | 6.450 | 6.080 | 6.320 | 188,610 | +0.16(+2.60%) |
Mar 11, 2019 | 5.860 | 6.210 | 5.840 | 6.160 | 205,689 | +0.32(+5.48%) |
Mar 08, 2019 | 6.120 | 6.120 | 5.780 | 5.840 | 260,400 | -0.34(-5.50%) |
Mar 07, 2019 | 6.260 | 6.260 | 5.940 | 6.180 | 264,839 | -0.02(-0.32%) |
Mar 06, 2019 | 6.620 | 6.620 | 6.160 | 6.200 | 341,522 | -0.43(-6.49%) |
Mar 05, 2019 | 6.810 | 6.913 | 6.520 | 6.630 | 195,438 | -0.16(-2.36%) |
Mar 04, 2019 | 6.630 | 6.990 | 6.630 | 6.790 | 274,043 | +0.19(+2.88%) |