Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.726 | 4.819 | 4.678 | 4.795 | 618,047 | +0.04(+0.82%) |
May 30, 2019 | 4.775 | 4.863 | 4.726 | 4.756 | 708,911 | -0.02(-0.41%) |
May 29, 2019 | 4.678 | 4.795 | 4.629 | 4.775 | 813,125 | +0.03(+0.62%) |
May 28, 2019 | 4.648 | 4.795 | 4.648 | 4.746 | 869,724 | +0.11(+2.32%) |
May 24, 2019 | 4.550 | 4.668 | 4.541 | 4.638 | 772,456 | +0.18(+3.95%) |
May 23, 2019 | 4.511 | 4.589 | 4.423 | 4.462 | 989,014 | -0.11(-2.36%) |
May 22, 2019 | 4.726 | 4.726 | 4.555 | 4.570 | 1,081,329 | -0.22(-4.50%) |
May 21, 2019 | 4.815 | 4.922 | 4.731 | 4.785 | 1,672,355 | -0.01(-0.20%) |
May 20, 2019 | 4.844 | 4.922 | 4.766 | 4.795 | 519,578 | -0.11(-2.20%) |
May 17, 2019 | 4.991 | 5.010 | 4.863 | 4.903 | 1,062,370 | -0.16(-3.09%) |
May 16, 2019 | 4.961 | 5.089 | 4.903 | 5.059 | 1,229,597 | +0.12(+2.38%) |
May 15, 2019 | 4.942 | 4.971 | 4.898 | 4.942 | 973,523 | +0.00(+0.00%) |
May 14, 2019 | 5.020 | 5.030 | 4.903 | 4.942 | 1,011,225 | -0.04(-0.79%) |
May 13, 2019 | 5.147 | 5.147 | 4.898 | 4.981 | 1,730,601 | -0.28(-5.39%) |
May 10, 2019 | 5.255 | 5.333 | 5.172 | 5.265 | 1,402,051 | -0.07(-1.28%) |
May 09, 2019 | 5.451 | 5.451 | 5.294 | 5.333 | 1,284,562 | -0.22(-3.88%) |
May 08, 2019 | 5.607 | 5.627 | 5.451 | 5.548 | 1,075,946 | -0.11(-1.90%) |
May 07, 2019 | 6.067 | 6.077 | 5.597 | 5.656 | 2,217,510 | -0.73(-11.49%) |
May 06, 2019 | 6.273 | 6.400 | 6.185 | 6.390 | 1,016,196 | -0.07(-1.06%) |
May 03, 2019 | 6.361 | 6.527 | 6.341 | 6.459 | 802,296 | +0.20(+3.13%) |
May 02, 2019 | 6.243 | 6.375 | 6.194 | 6.263 | 1,041,868 | -0.05(-0.78%) |
May 01, 2019 | 6.419 | 6.507 | 6.282 | 6.312 | 1,046,374 | -0.19(-2.86%) |
Apr 30, 2019 | 6.478 | 6.532 | 6.410 | 6.498 | 831,467 | +0.02(+0.30%) |
Apr 29, 2019 | 6.615 | 6.625 | 6.380 | 6.478 | 941,991 | -0.19(-2.79%) |
Apr 26, 2019 | 6.498 | 6.713 | 6.498 | 6.664 | 1,026,808 | +0.22(+3.34%) |
Apr 25, 2019 | 6.654 | 6.664 | 6.424 | 6.449 | 1,204,507 | -0.24(-3.65%) |
Apr 24, 2019 | 6.811 | 6.830 | 6.654 | 6.693 | 938,664 | -0.16(-2.29%) |
Apr 23, 2019 | 6.811 | 7.002 | 6.791 | 6.850 | 1,387,208 | +0.01(+0.14%) |
Apr 22, 2019 | 7.055 | 7.055 | 6.713 | 6.840 | 1,366,681 | -0.27(-3.85%) |
Apr 18, 2019 | 7.369 | 7.369 | 7.088 | 7.114 | 918,691 | -0.28(-3.84%) |
Apr 17, 2019 | 7.427 | 7.564 | 7.339 | 7.398 | 980,923 | +0.09(+1.20%) |
Apr 16, 2019 | 7.134 | 7.418 | 7.124 | 7.310 | 1,083,351 | +0.15(+2.05%) |
Apr 15, 2019 | 7.476 | 7.476 | 7.065 | 7.163 | 1,290,370 | -0.32(-4.31%) |
Apr 12, 2019 | 7.329 | 7.662 | 7.329 | 7.486 | 1,130,736 | +0.25(+3.52%) |
Apr 11, 2019 | 7.251 | 7.281 | 7.192 | 7.232 | 643,550 | -0.11(-1.47%) |
Apr 10, 2019 | 7.369 | 7.515 | 7.329 | 7.339 | 716,447 | +0.02(+0.27%) |
Apr 09, 2019 | 7.378 | 7.378 | 7.212 | 7.320 | 657,482 | -0.03(-0.40%) |
Apr 08, 2019 | 7.339 | 7.427 | 7.246 | 7.349 | 599,248 | +0.11(+1.49%) |
Apr 05, 2019 | 7.192 | 7.300 | 7.085 | 7.241 | 699,799 | +0.05(+0.68%) |
Apr 04, 2019 | 7.104 | 7.202 | 7.016 | 7.192 | 1,013,158 | -0.01(-0.14%) |
Apr 03, 2019 | 7.339 | 7.437 | 7.188 | 7.202 | 981,714 | -0.08(-1.08%) |
Apr 02, 2019 | 7.192 | 7.300 | 7.124 | 7.281 | 815,485 | +0.09(+1.22%) |
Apr 01, 2019 | 7.114 | 7.241 | 7.085 | 7.192 | 692,315 | +0.21(+2.94%) |
Mar 29, 2019 | 6.948 | 7.036 | 6.845 | 6.987 | 809,756 | +0.23(+3.33%) |
Mar 28, 2019 | 6.840 | 6.870 | 6.703 | 6.762 | 690,622 | -0.09(-1.29%) |
Mar 27, 2019 | 6.948 | 7.046 | 6.747 | 6.850 | 1,162,892 | -0.13(-1.82%) |
Mar 26, 2019 | 6.713 | 6.987 | 6.664 | 6.977 | 1,064,347 | +0.25(+3.78%) |
Mar 25, 2019 | 6.605 | 6.762 | 6.547 | 6.723 | 803,160 | +0.12(+1.78%) |
Mar 22, 2019 | 6.733 | 6.742 | 6.556 | 6.605 | 737,507 | -0.24(-3.57%) |
Mar 21, 2019 | 6.840 | 6.967 | 6.713 | 6.850 | 979,336 | -0.01(-0.14%) |
Mar 20, 2019 | 6.899 | 6.918 | 6.674 | 6.860 | 727,141 | -0.08(-1.13%) |
Mar 19, 2019 | 6.958 | 7.046 | 6.821 | 6.938 | 726,804 | +0.07(+1.00%) |
Mar 18, 2019 | 6.781 | 6.958 | 6.781 | 6.870 | 864,104 | +0.14(+2.03%) |
Mar 15, 2019 | 6.547 | 6.762 | 6.517 | 6.733 | 1,072,794 | +0.23(+3.46%) |
Mar 14, 2019 | 6.644 | 6.644 | 6.491 | 6.507 | 804,789 | -0.23(-3.48%) |
Mar 13, 2019 | 6.742 | 6.790 | 6.644 | 6.742 | 840,037 | +0.06(+0.88%) |
Mar 12, 2019 | 6.635 | 6.703 | 6.515 | 6.684 | 865,039 | +0.15(+2.25%) |
Mar 11, 2019 | 6.723 | 6.850 | 6.488 | 6.537 | 1,693,743 | +0.07(+1.06%) |
Mar 08, 2019 | 6.380 | 6.498 | 6.263 | 6.468 | 705,317 | -0.01(-0.15%) |
Mar 07, 2019 | 6.615 | 6.644 | 6.424 | 6.478 | 877,181 | -0.11(-1.63%) |
Mar 06, 2019 | 6.850 | 6.918 | 6.566 | 6.586 | 908,307 | -0.28(-4.13%) |
Mar 05, 2019 | 6.810 | 7.059 | 6.771 | 6.869 | 1,206,473 | +0.14(+2.03%) |
Mar 04, 2019 | 6.644 | 6.762 | 6.547 | 6.732 | 924,626 | +0.08(+1.17%) |