Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.380 | 5.180 | 4.380 | 4.750 | 254,300 | -1.40(-22.76%) |
May 30, 2019 | 6.060 | 6.150 | 6.010 | 6.150 | 104,311 | +0.05(+0.82%) |
May 29, 2019 | 6.250 | 6.270 | 6.010 | 6.100 | 7,772 | -0.17(-2.71%) |
May 28, 2019 | 6.410 | 6.500 | 6.140 | 6.270 | 13,552 | -0.13(-2.03%) |
May 24, 2019 | 6.460 | 6.500 | 6.230 | 6.400 | 1,500 | +0.00(+0.00%) |
May 23, 2019 | 6.370 | 6.400 | 6.170 | 6.400 | 6,939 | +0.03(+0.47%) |
May 22, 2019 | 6.430 | 6.510 | 6.350 | 6.370 | 5,515 | -0.02(-0.31%) |
May 21, 2019 | 6.450 | 6.450 | 6.220 | 6.390 | 8,264 | +0.04(+0.63%) |
May 20, 2019 | 6.180 | 6.350 | 6.080 | 6.350 | 11,816 | +0.15(+2.42%) |
May 17, 2019 | 6.210 | 6.210 | 6.120 | 6.200 | 7,200 | -0.06(-0.96%) |
May 16, 2019 | 6.350 | 6.358 | 6.200 | 6.260 | 16,689 | -0.10(-1.57%) |
May 15, 2019 | 6.180 | 6.360 | 6.100 | 6.360 | 12,471 | +0.13(+2.09%) |
May 14, 2019 | 6.420 | 6.529 | 6.190 | 6.230 | 18,357 | -0.11(-1.74%) |
May 13, 2019 | 6.400 | 6.420 | 6.300 | 6.340 | 19,114 | -0.11(-1.71%) |
May 10, 2019 | 6.280 | 6.500 | 6.160 | 6.450 | 28,700 | +0.18(+2.87%) |
May 09, 2019 | 6.760 | 6.760 | 6.260 | 6.270 | 29,376 | -0.44(-6.56%) |
May 08, 2019 | 6.690 | 6.760 | 6.570 | 6.710 | 106,912 | +0.07(+1.05%) |
May 07, 2019 | 6.730 | 6.730 | 6.590 | 6.640 | 30,082 | -0.08(-1.19%) |
May 06, 2019 | 6.450 | 6.730 | 6.359 | 6.720 | 10,291 | +0.27(+4.19%) |
May 03, 2019 | 6.330 | 6.620 | 6.150 | 6.450 | 36,400 | +0.09(+1.42%) |
May 02, 2019 | 6.570 | 6.760 | 6.240 | 6.360 | 20,088 | -0.14(-2.15%) |
May 01, 2019 | 7.000 | 7.320 | 6.500 | 6.500 | 44,553 | -0.51(-7.28%) |
Apr 30, 2019 | 6.570 | 7.190 | 6.521 | 7.010 | 123,970 | +0.44(+6.70%) |
Apr 29, 2019 | 6.250 | 6.590 | 6.070 | 6.570 | 30,130 | +0.31(+4.95%) |
Apr 26, 2019 | 6.180 | 6.330 | 6.020 | 6.260 | 153,900 | +0.00(+0.00%) |
Apr 25, 2019 | 6.250 | 6.290 | 6.190 | 6.260 | 51,900 | -0.01(-0.16%) |
Apr 24, 2019 | 6.430 | 6.430 | 6.180 | 6.270 | 32,608 | -0.15(-2.34%) |
Apr 23, 2019 | 6.160 | 6.470 | 6.020 | 6.420 | 22,067 | +0.26(+4.22%) |
Apr 22, 2019 | 6.030 | 6.225 | 6.015 | 6.160 | 17,595 | +0.08(+1.32%) |
Apr 18, 2019 | 6.030 | 6.200 | 6.015 | 6.080 | 25,000 | +0.05(+0.83%) |
Apr 17, 2019 | 6.470 | 6.470 | 6.000 | 6.030 | 18,857 | -0.38(-5.93%) |
Apr 16, 2019 | 6.460 | 6.490 | 6.410 | 6.410 | 4,664 | -0.05(-0.77%) |
Apr 15, 2019 | 6.400 | 6.480 | 6.350 | 6.460 | 21,787 | +0.11(+1.73%) |
Apr 12, 2019 | 6.400 | 6.420 | 6.300 | 6.350 | 10,900 | -0.05(-0.78%) |
Apr 11, 2019 | 6.150 | 6.400 | 6.150 | 6.400 | 20,386 | +0.25(+4.07%) |
Apr 10, 2019 | 6.140 | 6.360 | 6.115 | 6.150 | 21,741 | +0.00(+0.00%) |
Apr 09, 2019 | 6.420 | 6.480 | 6.150 | 6.150 | 12,842 | -0.27(-4.21%) |
Apr 08, 2019 | 6.370 | 6.420 | 6.320 | 6.420 | 13,417 | +0.06(+0.94%) |
Apr 05, 2019 | 6.270 | 6.430 | 6.180 | 6.360 | 14,100 | +0.05(+0.79%) |
Apr 04, 2019 | 6.440 | 6.440 | 6.300 | 6.310 | 14,086 | +0.09(+1.45%) |
Apr 03, 2019 | 6.020 | 6.280 | 6.000 | 6.220 | 15,047 | +0.20(+3.32%) |
Apr 02, 2019 | 5.830 | 6.020 | 5.680 | 6.020 | 92,231 | +0.19(+3.26%) |
Apr 01, 2019 | 6.000 | 6.140 | 5.700 | 5.830 | 45,082 | -0.16(-2.67%) |
Mar 29, 2019 | 6.000 | 6.080 | 5.770 | 5.990 | 69,800 | -0.01(-0.17%) |
Mar 28, 2019 | 6.110 | 6.231 | 5.960 | 6.000 | 38,583 | -0.11(-1.80%) |
Mar 27, 2019 | 6.390 | 6.470 | 6.080 | 6.110 | 60,932 | -0.33(-5.12%) |
Mar 26, 2019 | 6.670 | 6.881 | 6.410 | 6.440 | 46,478 | -0.24(-3.59%) |
Mar 25, 2019 | 6.650 | 6.820 | 6.570 | 6.680 | 88,593 | +0.08(+1.21%) |
Mar 22, 2019 | 6.550 | 6.600 | 6.510 | 6.600 | 21,300 | +0.04(+0.61%) |
Mar 21, 2019 | 6.560 | 6.610 | 6.520 | 6.560 | 16,161 | -0.01(-0.15%) |
Mar 20, 2019 | 6.560 | 6.660 | 6.540 | 6.570 | 9,346 | -0.05(-0.76%) |
Mar 19, 2019 | 6.740 | 6.750 | 6.510 | 6.620 | 36,222 | -0.06(-0.90%) |
Mar 18, 2019 | 6.700 | 6.750 | 6.565 | 6.680 | 15,682 | -0.02(-0.30%) |
Mar 15, 2019 | 6.700 | 6.740 | 6.575 | 6.700 | 40,400 | +0.10(+1.52%) |
Mar 14, 2019 | 6.550 | 6.730 | 6.521 | 6.600 | 31,292 | +0.00(+0.00%) |
Mar 13, 2019 | 6.720 | 6.880 | 6.600 | 6.600 | 33,771 | -0.16(-2.37%) |
Mar 12, 2019 | 6.830 | 6.930 | 6.700 | 6.760 | 22,016 | -0.14(-2.03%) |
Mar 11, 2019 | 6.910 | 6.940 | 6.771 | 6.900 | 24,467 | -0.05(-0.72%) |
Mar 08, 2019 | 6.790 | 7.020 | 6.760 | 6.950 | 17,900 | +0.19(+2.81%) |
Mar 07, 2019 | 6.750 | 6.825 | 6.610 | 6.760 | 52,054 | -0.05(-0.73%) |
Mar 06, 2019 | 6.950 | 6.990 | 6.770 | 6.810 | 43,043 | -0.21(-2.99%) |
Mar 05, 2019 | 6.920 | 7.060 | 6.900 | 7.020 | 21,090 | +0.06(+0.86%) |
Mar 04, 2019 | 6.920 | 7.060 | 6.860 | 6.960 | 27,892 | -0.01(-0.14%) |