Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.379 | 6.379 | 6.147 | 6.290 | 119,763 | -0.09(-1.40%) |
May 30, 2019 | 6.451 | 6.540 | 6.343 | 6.379 | 94,962 | -0.04(-0.70%) |
May 29, 2019 | 6.183 | 6.442 | 6.084 | 6.424 | 213,207 | +0.17(+2.71%) |
May 28, 2019 | 6.317 | 6.397 | 6.245 | 6.254 | 168,705 | -0.04(-0.71%) |
May 24, 2019 | 6.361 | 6.379 | 6.218 | 6.299 | 251,615 | -0.02(-0.28%) |
May 23, 2019 | 6.593 | 6.790 | 6.245 | 6.317 | 433,161 | -0.54(-7.94%) |
May 22, 2019 | 6.870 | 6.933 | 6.817 | 6.862 | 178,100 | -0.03(-0.39%) |
May 21, 2019 | 6.951 | 6.951 | 6.817 | 6.888 | 219,413 | -0.04(-0.52%) |
May 20, 2019 | 6.665 | 7.022 | 6.665 | 6.924 | 321,554 | +0.20(+2.92%) |
May 17, 2019 | 6.647 | 6.817 | 6.647 | 6.728 | 265,494 | +0.03(+0.40%) |
May 16, 2019 | 6.781 | 6.879 | 6.647 | 6.701 | 343,266 | -0.04(-0.53%) |
May 15, 2019 | 6.513 | 6.826 | 6.513 | 6.736 | 167,873 | +0.21(+3.15%) |
May 14, 2019 | 6.585 | 6.647 | 6.415 | 6.531 | 186,297 | -0.04(-0.54%) |
May 13, 2019 | 6.754 | 6.763 | 6.522 | 6.567 | 151,705 | -0.29(-4.17%) |
May 10, 2019 | 6.799 | 6.906 | 6.781 | 6.853 | 170,243 | +0.05(+0.79%) |
May 09, 2019 | 6.799 | 6.863 | 6.701 | 6.799 | 161,538 | +0.02(+0.26%) |
May 08, 2019 | 6.763 | 6.870 | 6.701 | 6.781 | 111,971 | +0.04(+0.66%) |
May 07, 2019 | 6.853 | 6.906 | 6.629 | 6.736 | 183,103 | -0.10(-1.44%) |
May 06, 2019 | 6.862 | 7.013 | 6.745 | 6.835 | 465,089 | -0.01(-0.13%) |
May 03, 2019 | 6.969 | 7.004 | 6.763 | 6.844 | 400,927 | -0.07(-1.03%) |
May 02, 2019 | 6.611 | 7.040 | 6.594 | 6.915 | 323,590 | +0.35(+5.31%) |
May 01, 2019 | 6.468 | 6.611 | 6.236 | 6.567 | 383,751 | +0.33(+5.30%) |
Apr 30, 2019 | 6.415 | 6.433 | 6.236 | 6.236 | 136,271 | -0.09(-1.41%) |
Apr 29, 2019 | 6.370 | 6.442 | 6.245 | 6.325 | 216,352 | -0.06(-0.98%) |
Apr 26, 2019 | 6.299 | 6.433 | 6.183 | 6.388 | 144,051 | +0.12(+1.85%) |
Apr 25, 2019 | 6.406 | 6.406 | 6.218 | 6.272 | 320,071 | -0.10(-1.54%) |
Apr 24, 2019 | 6.433 | 6.459 | 6.361 | 6.370 | 140,502 | -0.01(-0.14%) |
Apr 23, 2019 | 6.165 | 6.433 | 6.165 | 6.379 | 97,621 | +0.16(+2.59%) |
Apr 22, 2019 | 6.147 | 6.325 | 6.138 | 6.218 | 131,717 | +0.07(+1.16%) |
Apr 18, 2019 | 6.361 | 6.406 | 6.120 | 6.147 | 156,923 | -0.26(-4.04%) |
Apr 17, 2019 | 6.433 | 6.468 | 6.281 | 6.406 | 224,618 | -0.01(-0.14%) |
Apr 16, 2019 | 6.281 | 6.433 | 6.174 | 6.415 | 214,813 | +0.19(+3.01%) |
Apr 15, 2019 | 6.263 | 6.352 | 6.147 | 6.227 | 160,797 | -0.04(-0.57%) |
Apr 12, 2019 | 6.191 | 6.388 | 6.138 | 6.263 | 237,736 | +0.16(+2.64%) |
Apr 11, 2019 | 5.718 | 6.111 | 5.664 | 6.102 | 311,249 | +0.41(+7.22%) |
Apr 10, 2019 | 5.441 | 5.700 | 5.392 | 5.691 | 486,336 | +0.31(+5.81%) |
Apr 09, 2019 | 5.387 | 5.486 | 5.316 | 5.378 | 252,792 | -0.04(-0.82%) |
Apr 08, 2019 | 5.468 | 5.584 | 5.352 | 5.423 | 240,872 | -0.05(-0.98%) |
Apr 05, 2019 | 5.441 | 5.548 | 5.423 | 5.477 | 124,576 | -0.01(-0.16%) |
Apr 04, 2019 | 5.343 | 5.530 | 5.298 | 5.486 | 84,696 | +0.13(+2.50%) |
Apr 03, 2019 | 5.611 | 5.629 | 5.298 | 5.352 | 90,369 | -0.21(-3.85%) |
Apr 02, 2019 | 5.807 | 5.807 | 5.486 | 5.566 | 176,980 | -0.26(-4.45%) |
Apr 01, 2019 | 5.521 | 5.888 | 5.459 | 5.825 | 303,646 | +0.32(+5.84%) |
Mar 29, 2019 | 5.450 | 5.593 | 5.387 | 5.504 | 226,655 | +0.07(+1.32%) |
Mar 28, 2019 | 5.164 | 5.441 | 5.164 | 5.432 | 166,445 | +0.21(+4.11%) |
Mar 27, 2019 | 5.048 | 5.244 | 4.959 | 5.218 | 112,002 | +0.14(+2.82%) |
Mar 26, 2019 | 4.959 | 5.084 | 4.825 | 5.075 | 176,667 | +0.07(+1.43%) |
Mar 25, 2019 | 4.896 | 5.021 | 4.833 | 5.003 | 133,305 | +0.11(+2.19%) |
Mar 22, 2019 | 5.030 | 5.052 | 4.851 | 4.896 | 164,422 | -0.21(-4.20%) |
Mar 21, 2019 | 5.057 | 5.280 | 5.040 | 5.110 | 95,435 | +0.00(+0.00%) |
Mar 20, 2019 | 4.967 | 5.128 | 4.887 | 5.110 | 89,149 | +0.10(+1.96%) |
Mar 19, 2019 | 5.084 | 5.146 | 5.003 | 5.012 | 61,190 | -0.04(-0.88%) |
Mar 18, 2019 | 5.271 | 5.307 | 5.048 | 5.057 | 71,098 | -0.21(-4.07%) |
Mar 15, 2019 | 5.110 | 5.307 | 5.057 | 5.271 | 229,901 | +0.19(+3.69%) |
Mar 14, 2019 | 5.101 | 5.119 | 4.967 | 5.084 | 91,534 | -0.02(-0.35%) |
Mar 13, 2019 | 5.146 | 5.191 | 5.075 | 5.101 | 134,805 | +0.02(+0.35%) |
Mar 12, 2019 | 5.021 | 5.137 | 5.003 | 5.084 | 106,013 | +0.13(+2.52%) |
Mar 11, 2019 | 4.682 | 4.985 | 4.655 | 4.959 | 133,294 | +0.29(+6.12%) |
Mar 08, 2019 | 4.539 | 4.699 | 4.512 | 4.673 | 121,890 | +0.12(+2.55%) |
Mar 07, 2019 | 4.682 | 4.690 | 4.503 | 4.556 | 122,942 | -0.13(-2.67%) |
Mar 06, 2019 | 4.789 | 4.860 | 4.682 | 4.682 | 136,305 | -0.14(-2.96%) |
Mar 05, 2019 | 5.164 | 5.164 | 4.807 | 4.825 | 75,982 | -0.33(-6.41%) |
Mar 04, 2019 | 5.173 | 5.231 | 5.119 | 5.155 | 77,010 | -0.02(-0.35%) |