Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.277 | 4.344 | 4.040 | 4.154 | 390,651 | -0.21(-4.78%) |
May 30, 2019 | 4.600 | 4.600 | 4.363 | 4.363 | 293,441 | -0.22(-4.76%) |
May 29, 2019 | 4.467 | 4.714 | 4.448 | 4.581 | 415,570 | -0.03(-0.62%) |
May 28, 2019 | 4.827 | 4.827 | 4.600 | 4.609 | 158,990 | -0.20(-4.14%) |
May 24, 2019 | 4.884 | 4.884 | 4.647 | 4.808 | 230,384 | +0.00(+0.00%) |
May 23, 2019 | 4.875 | 4.875 | 4.695 | 4.808 | 315,742 | -0.12(-2.50%) |
May 22, 2019 | 5.311 | 5.321 | 4.932 | 4.932 | 228,969 | -0.44(-8.13%) |
May 21, 2019 | 5.340 | 5.406 | 5.226 | 5.368 | 131,213 | +0.07(+1.25%) |
May 20, 2019 | 5.197 | 5.444 | 5.131 | 5.302 | 219,709 | -0.01(-0.18%) |
May 17, 2019 | 5.311 | 5.378 | 5.207 | 5.311 | 260,118 | -0.11(-2.10%) |
May 16, 2019 | 5.529 | 5.643 | 5.368 | 5.425 | 185,081 | -0.04(-0.69%) |
May 15, 2019 | 5.434 | 5.482 | 5.292 | 5.463 | 210,498 | -0.03(-0.52%) |
May 14, 2019 | 5.330 | 5.558 | 5.311 | 5.491 | 245,240 | +0.22(+4.14%) |
May 13, 2019 | 5.653 | 5.823 | 5.254 | 5.273 | 251,800 | -0.49(-8.55%) |
May 10, 2019 | 5.747 | 5.785 | 5.624 | 5.766 | 297,760 | +0.02(+0.33%) |
May 09, 2019 | 5.861 | 5.899 | 5.653 | 5.747 | 423,663 | -0.11(-1.94%) |
May 08, 2019 | 5.928 | 6.188 | 5.852 | 5.861 | 372,620 | -0.02(-0.32%) |
May 07, 2019 | 5.928 | 5.994 | 5.823 | 5.880 | 198,794 | -0.11(-1.90%) |
May 06, 2019 | 5.709 | 6.089 | 5.700 | 5.994 | 185,760 | +0.15(+2.60%) |
May 03, 2019 | 5.861 | 5.918 | 5.766 | 5.842 | 164,274 | +0.07(+1.15%) |
May 02, 2019 | 5.596 | 5.804 | 5.539 | 5.776 | 251,509 | +0.12(+2.18%) |
May 01, 2019 | 5.795 | 5.861 | 5.653 | 5.653 | 186,562 | -0.13(-2.30%) |
Apr 30, 2019 | 5.890 | 5.917 | 5.662 | 5.785 | 263,309 | -0.07(-1.13%) |
Apr 29, 2019 | 6.013 | 6.081 | 5.823 | 5.852 | 209,978 | -0.20(-3.29%) |
Apr 26, 2019 | 6.184 | 6.250 | 6.032 | 6.051 | 191,161 | -0.18(-2.89%) |
Apr 25, 2019 | 6.421 | 6.421 | 6.203 | 6.231 | 205,143 | -0.17(-2.67%) |
Apr 24, 2019 | 6.497 | 6.544 | 6.364 | 6.402 | 238,406 | -0.07(-1.03%) |
Apr 23, 2019 | 6.449 | 6.663 | 6.388 | 6.468 | 279,778 | +0.03(+0.44%) |
Apr 22, 2019 | 6.411 | 6.535 | 6.288 | 6.440 | 216,190 | +0.20(+3.19%) |
Apr 18, 2019 | 6.430 | 6.430 | 6.222 | 6.241 | 111,660 | -0.14(-2.23%) |
Apr 17, 2019 | 6.487 | 6.506 | 6.298 | 6.383 | 91,690 | -0.09(-1.32%) |
Apr 16, 2019 | 6.563 | 6.563 | 6.430 | 6.468 | 227,337 | -0.07(-1.02%) |
Apr 15, 2019 | 6.544 | 6.658 | 6.487 | 6.535 | 151,789 | -0.05(-0.72%) |
Apr 12, 2019 | 6.753 | 6.800 | 6.535 | 6.582 | 272,665 | -0.04(-0.57%) |
Apr 11, 2019 | 6.686 | 6.791 | 6.563 | 6.620 | 152,617 | -0.10(-1.55%) |
Apr 10, 2019 | 6.724 | 6.762 | 6.667 | 6.724 | 140,255 | +0.02(+0.28%) |
Apr 09, 2019 | 6.762 | 6.791 | 6.639 | 6.705 | 149,317 | -0.09(-1.39%) |
Apr 08, 2019 | 6.772 | 6.904 | 6.743 | 6.800 | 166,084 | +0.04(+0.56%) |
Apr 05, 2019 | 6.658 | 6.857 | 6.658 | 6.762 | 209,823 | +0.11(+1.71%) |
Apr 04, 2019 | 6.554 | 6.677 | 6.516 | 6.648 | 200,296 | +0.05(+0.72%) |
Apr 03, 2019 | 6.791 | 6.829 | 6.544 | 6.601 | 160,404 | -0.14(-2.11%) |
Apr 02, 2019 | 6.705 | 6.791 | 6.686 | 6.743 | 152,295 | +0.08(+1.14%) |
Apr 01, 2019 | 6.658 | 6.753 | 6.573 | 6.667 | 157,363 | +0.09(+1.44%) |
Mar 29, 2019 | 6.734 | 6.762 | 6.554 | 6.573 | 106,071 | -0.02(-0.29%) |
Mar 28, 2019 | 6.629 | 6.686 | 6.506 | 6.591 | 114,490 | -0.05(-0.71%) |
Mar 27, 2019 | 6.573 | 6.772 | 6.459 | 6.639 | 164,957 | +0.06(+0.86%) |
Mar 26, 2019 | 6.639 | 6.800 | 6.468 | 6.582 | 193,025 | +0.04(+0.58%) |
Mar 25, 2019 | 6.544 | 6.615 | 6.354 | 6.544 | 214,581 | -0.06(-0.86%) |
Mar 22, 2019 | 6.867 | 6.999 | 6.591 | 6.601 | 314,103 | -0.37(-5.31%) |
Mar 21, 2019 | 6.980 | 7.142 | 6.923 | 6.971 | 304,791 | -0.07(-0.94%) |
Mar 20, 2019 | 6.601 | 7.170 | 6.601 | 7.037 | 419,673 | +0.22(+3.20%) |
Mar 19, 2019 | 6.952 | 7.075 | 6.800 | 6.819 | 250,463 | -0.09(-1.37%) |
Mar 18, 2019 | 6.715 | 7.009 | 6.644 | 6.914 | 405,098 | +0.24(+3.55%) |
Mar 15, 2019 | 6.610 | 6.772 | 6.487 | 6.677 | 362,710 | +0.04(+0.57%) |
Mar 14, 2019 | 6.800 | 6.985 | 6.629 | 6.639 | 243,618 | -0.14(-2.10%) |
Mar 13, 2019 | 6.648 | 6.895 | 6.591 | 6.781 | 380,526 | +0.19(+2.88%) |
Mar 12, 2019 | 6.459 | 6.705 | 6.449 | 6.591 | 268,645 | +0.16(+2.51%) |
Mar 11, 2019 | 6.279 | 6.478 | 6.098 | 6.430 | 268,658 | +0.17(+2.73%) |
Mar 08, 2019 | 6.468 | 6.481 | 6.117 | 6.260 | 305,984 | -0.36(-5.44%) |
Mar 07, 2019 | 6.658 | 6.696 | 6.506 | 6.620 | 236,013 | -0.05(-0.71%) |
Mar 06, 2019 | 6.876 | 6.923 | 6.544 | 6.667 | 352,457 | -0.28(-4.09%) |
Mar 05, 2019 | 7.113 | 7.255 | 6.781 | 6.952 | 320,097 | -0.15(-2.14%) |
Mar 04, 2019 | 6.923 | 7.113 | 6.838 | 7.104 | 561,795 | +0.22(+3.17%) |