Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.150 | 4.160 | 4.020 | 4.100 | 85,400 | -0.06(-1.44%) |
May 30, 2019 | 4.220 | 4.330 | 4.070 | 4.160 | 297,298 | -0.07(-1.65%) |
May 29, 2019 | 4.410 | 4.500 | 4.180 | 4.230 | 166,508 | -0.18(-4.08%) |
May 28, 2019 | 4.450 | 4.530 | 4.390 | 4.410 | 276,339 | -0.02(-0.45%) |
May 24, 2019 | 4.510 | 4.560 | 4.350 | 4.430 | 302,300 | -0.08(-1.77%) |
May 23, 2019 | 4.510 | 4.640 | 4.470 | 4.510 | 221,878 | -0.10(-2.17%) |
May 22, 2019 | 4.720 | 4.840 | 4.580 | 4.610 | 148,272 | -0.13(-2.74%) |
May 21, 2019 | 4.740 | 4.820 | 4.700 | 4.740 | 241,645 | +0.04(+0.85%) |
May 20, 2019 | 4.640 | 4.850 | 4.590 | 4.700 | 229,752 | +0.01(+0.21%) |
May 17, 2019 | 4.710 | 4.820 | 4.610 | 4.690 | 119,300 | -0.07(-1.47%) |
May 16, 2019 | 4.750 | 4.860 | 4.700 | 4.760 | 160,676 | +0.00(+0.00%) |
May 15, 2019 | 4.810 | 5.020 | 4.750 | 4.760 | 256,264 | -0.24(-4.80%) |
May 14, 2019 | 4.910 | 5.140 | 4.800 | 5.000 | 214,836 | +0.13(+2.67%) |
May 13, 2019 | 4.800 | 4.970 | 4.710 | 4.870 | 590,531 | -0.13(-2.60%) |
May 10, 2019 | 5.700 | 6.001 | 4.770 | 5.000 | 626,400 | -0.89(-15.11%) |
May 09, 2019 | 5.850 | 6.030 | 5.720 | 5.890 | 122,561 | +0.02(+0.34%) |
May 08, 2019 | 6.050 | 6.070 | 5.800 | 5.870 | 200,025 | -0.22(-3.61%) |
May 07, 2019 | 6.190 | 6.200 | 6.070 | 6.090 | 139,485 | -0.18(-2.87%) |
May 06, 2019 | 5.950 | 6.330 | 5.920 | 6.270 | 218,438 | +0.30(+5.03%) |
May 03, 2019 | 6.010 | 6.090 | 5.920 | 5.970 | 259,800 | -0.02(-0.33%) |
May 02, 2019 | 6.240 | 6.240 | 5.930 | 5.990 | 128,677 | -0.25(-4.01%) |
May 01, 2019 | 6.020 | 6.430 | 6.000 | 6.240 | 153,609 | +0.22(+3.65%) |
Apr 30, 2019 | 6.010 | 6.250 | 5.960 | 6.020 | 136,845 | -0.01(-0.17%) |
Apr 29, 2019 | 6.150 | 6.230 | 5.970 | 6.030 | 267,651 | -0.10(-1.63%) |
Apr 26, 2019 | 5.780 | 6.150 | 5.730 | 6.130 | 106,400 | +0.39(+6.79%) |
Apr 25, 2019 | 5.820 | 5.880 | 5.735 | 5.740 | 114,138 | -0.09(-1.54%) |
Apr 24, 2019 | 6.010 | 6.250 | 5.820 | 5.830 | 81,117 | -0.12(-2.02%) |
Apr 23, 2019 | 5.900 | 5.990 | 5.780 | 5.950 | 216,905 | +0.03(+0.51%) |
Apr 22, 2019 | 5.980 | 6.225 | 5.870 | 5.920 | 44,467 | -0.09(-1.50%) |
Apr 18, 2019 | 5.930 | 6.110 | 5.890 | 6.010 | 50,700 | +0.08(+1.35%) |
Apr 17, 2019 | 6.130 | 6.240 | 5.840 | 5.930 | 124,281 | -0.22(-3.58%) |
Apr 16, 2019 | 6.380 | 6.380 | 6.150 | 6.150 | 82,873 | -0.14(-2.23%) |