Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.800 | 4.810 | 4.610 | 4.680 | 247,400 | -0.19(-3.90%) |
May 30, 2019 | 5.010 | 5.070 | 4.820 | 4.870 | 474,542 | -0.15(-2.99%) |
May 29, 2019 | 4.860 | 5.080 | 4.660 | 5.020 | 416,550 | +0.16(+3.29%) |
May 28, 2019 | 5.150 | 5.240 | 4.850 | 4.860 | 663,190 | -0.26(-5.08%) |
May 24, 2019 | 5.080 | 5.130 | 4.850 | 5.120 | 745,000 | +0.09(+1.79%) |
May 23, 2019 | 4.980 | 5.090 | 4.840 | 5.030 | 473,722 | -0.04(-0.79%) |
May 22, 2019 | 5.320 | 5.390 | 4.730 | 5.070 | 1,107,894 | -0.26(-4.88%) |
May 21, 2019 | 5.370 | 5.570 | 5.260 | 5.330 | 562,697 | +0.05(+0.95%) |
May 20, 2019 | 5.610 | 5.610 | 5.210 | 5.280 | 361,974 | -0.36(-6.38%) |
May 17, 2019 | 5.710 | 5.770 | 5.621 | 5.640 | 316,800 | -0.12(-2.08%) |
May 16, 2019 | 5.840 | 5.950 | 5.685 | 5.760 | 392,480 | -0.04(-0.69%) |
May 15, 2019 | 5.680 | 5.840 | 5.565 | 5.800 | 292,124 | +0.07(+1.22%) |
May 14, 2019 | 5.700 | 5.815 | 5.540 | 5.730 | 439,749 | +0.03(+0.53%) |
May 13, 2019 | 5.950 | 5.956 | 5.630 | 5.700 | 605,725 | -0.29(-4.84%) |
May 10, 2019 | 5.860 | 6.120 | 5.668 | 5.990 | 1,117,000 | +0.07(+1.10%) |
May 09, 2019 | 6.240 | 6.650 | 5.910 | 5.925 | 1,299,727 | -0.65(-9.82%) |
May 08, 2019 | 6.680 | 6.829 | 6.410 | 6.570 | 357,211 | -0.11(-1.65%) |
May 07, 2019 | 6.540 | 6.950 | 6.520 | 6.680 | 682,932 | +0.08(+1.21%) |
May 06, 2019 | 6.280 | 6.770 | 6.150 | 6.600 | 922,416 | +0.26(+4.10%) |
May 03, 2019 | 6.060 | 6.375 | 6.010 | 6.340 | 495,300 | +0.28(+4.62%) |
May 02, 2019 | 6.070 | 6.220 | 5.960 | 6.060 | 657,027 | -0.07(-1.14%) |
May 01, 2019 | 6.320 | 6.320 | 6.050 | 6.130 | 447,614 | -0.17(-2.70%) |
Apr 30, 2019 | 6.850 | 6.850 | 6.235 | 6.300 | 595,882 | -0.52(-7.62%) |
Apr 29, 2019 | 7.080 | 7.150 | 6.750 | 6.820 | 600,727 | -0.24(-3.40%) |
Apr 26, 2019 | 6.850 | 7.080 | 6.520 | 7.060 | 668,900 | +0.23(+3.37%) |
Apr 25, 2019 | 6.380 | 6.920 | 6.260 | 6.830 | 828,618 | +0.44(+6.89%) |
Apr 24, 2019 | 6.450 | 6.570 | 6.100 | 6.390 | 749,611 | +0.15(+2.40%) |
Apr 23, 2019 | 5.940 | 6.370 | 5.830 | 6.240 | 395,416 | +0.36(+6.12%) |
Apr 22, 2019 | 5.530 | 5.890 | 5.390 | 5.880 | 570,871 | +0.36(+6.52%) |
Apr 18, 2019 | 5.200 | 5.550 | 5.040 | 5.520 | 693,500 | +0.33(+6.36%) |
Apr 17, 2019 | 5.480 | 5.580 | 5.095 | 5.190 | 679,380 | -0.31(-5.64%) |
Apr 16, 2019 | 5.520 | 5.630 | 5.410 | 5.500 | 411,441 | -0.01(-0.18%) |
Apr 15, 2019 | 6.000 | 6.000 | 5.390 | 5.510 | 821,310 | -0.52(-8.62%) |
Apr 12, 2019 | 6.130 | 6.200 | 5.957 | 6.030 | 246,500 | -0.08(-1.31%) |
Apr 11, 2019 | 6.260 | 6.300 | 6.070 | 6.110 | 199,027 | -0.14(-2.24%) |
Apr 10, 2019 | 6.380 | 6.460 | 6.250 | 6.250 | 219,642 | -0.13(-2.04%) |
Apr 09, 2019 | 6.670 | 6.670 | 6.370 | 6.380 | 475,715 | -0.29(-4.35%) |
Apr 08, 2019 | 6.410 | 6.740 | 6.340 | 6.670 | 520,883 | +0.26(+4.06%) |
Apr 05, 2019 | 6.430 | 6.530 | 6.320 | 6.410 | 263,800 | -0.02(-0.31%) |
Apr 04, 2019 | 6.320 | 6.640 | 6.270 | 6.430 | 249,933 | +0.12(+1.90%) |
Apr 03, 2019 | 6.370 | 6.450 | 6.130 | 6.310 | 307,789 | -0.03(-0.47%) |
Apr 02, 2019 | 6.020 | 6.400 | 6.002 | 6.340 | 474,534 | +0.27(+4.45%) |
Apr 01, 2019 | 6.080 | 6.135 | 5.890 | 6.070 | 316,903 | +0.08(+1.34%) |
Mar 29, 2019 | 6.140 | 6.140 | 5.880 | 5.990 | 392,900 | -0.14(-2.28%) |
Mar 28, 2019 | 5.980 | 6.300 | 5.980 | 6.130 | 356,503 | +0.15(+2.51%) |
Mar 27, 2019 | 6.100 | 6.214 | 5.750 | 5.980 | 474,659 | -0.14(-2.29%) |
Mar 26, 2019 | 6.040 | 6.130 | 5.930 | 6.120 | 474,839 | +0.18(+3.03%) |
Mar 25, 2019 | 6.090 | 6.090 | 5.750 | 5.940 | 641,692 | -0.18(-2.94%) |
Mar 22, 2019 | 6.180 | 6.250 | 5.960 | 6.120 | 436,900 | -0.15(-2.39%) |
Mar 21, 2019 | 6.370 | 6.520 | 6.050 | 6.270 | 618,480 | -0.16(-2.49%) |
Mar 20, 2019 | 6.850 | 6.940 | 6.360 | 6.430 | 593,863 | -0.48(-6.95%) |
Mar 19, 2019 | 6.730 | 6.945 | 6.440 | 6.910 | 888,269 | +0.13(+1.92%) |
Mar 18, 2019 | 5.610 | 7.510 | 5.610 | 6.780 | 1,710,368 | +1.15(+20.43%) |
Mar 15, 2019 | 5.920 | 6.000 | 5.550 | 5.630 | 1,116,300 | -0.28(-4.74%) |
Mar 14, 2019 | 5.930 | 6.000 | 5.740 | 5.910 | 470,169 | -0.02(-0.34%) |
Mar 13, 2019 | 5.770 | 6.140 | 5.720 | 5.930 | 478,316 | +0.21(+3.67%) |
Mar 12, 2019 | 5.640 | 5.770 | 5.490 | 5.720 | 425,164 | +0.09(+1.60%) |
Mar 11, 2019 | 5.800 | 5.970 | 5.560 | 5.630 | 324,525 | -0.14(-2.43%) |
Mar 08, 2019 | 5.900 | 5.940 | 5.540 | 5.770 | 568,200 | -0.21(-3.51%) |
Mar 07, 2019 | 5.960 | 6.160 | 5.860 | 5.980 | 322,494 | +0.00(+0.00%) |
Mar 06, 2019 | 6.640 | 6.670 | 5.910 | 5.980 | 1,065,633 | -0.65(-9.80%) |
Mar 05, 2019 | 6.830 | 6.900 | 6.600 | 6.630 | 323,607 | -0.18(-2.64%) |
Mar 04, 2019 | 6.370 | 7.060 | 6.370 | 6.810 | 1,037,083 | +0.48(+7.58%) |