Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.426 | 5.426 | 5.426 | 0 | -0.27(-4.81%) | |
May 30, 2019 | 5.800 | 5.804 | 5.700 | 5.700 | 4,900 | -0.21(-3.58%) |
May 29, 2019 | 5.680 | 5.912 | 5.680 | 5.912 | 29,463 | +0.05(+0.89%) |
May 28, 2019 | 5.820 | 5.891 | 5.820 | 5.859 | 184,883 | +0.02(+0.26%) |
May 24, 2019 | 5.955 | 5.955 | 5.844 | 5.844 | 400 | -0.08(-1.28%) |
May 23, 2019 | 5.860 | 5.920 | 5.833 | 5.920 | 1,109 | -0.10(-1.66%) |
May 22, 2019 | 6.094 | 6.125 | 6.020 | 6.020 | 3,821 | -0.10(-1.71%) |
May 21, 2019 | 6.104 | 6.125 | 6.104 | 6.125 | 4,390 | -0.22(-3.39%) |
May 20, 2019 | 5.730 | 6.340 | 5.730 | 6.340 | 10,601 | +0.29(+4.80%) |
May 17, 2019 | 6.220 | 6.220 | 6.049 | 6.049 | 7,900 | -0.11(-1.80%) |
May 16, 2019 | 6.200 | 6.200 | 6.160 | 6.160 | 2,216 | +0.06(+0.97%) |
May 15, 2019 | 5.902 | 6.101 | 5.801 | 6.101 | 11,719 | +0.17(+2.88%) |
May 14, 2019 | 5.834 | 5.986 | 5.813 | 5.930 | 14,294 | +0.15(+2.63%) |
May 13, 2019 | 5.812 | 5.812 | 5.729 | 5.778 | 8,155 | -0.10(-1.76%) |
May 10, 2019 | 5.881 | 5.881 | 5.881 | 5.881 | 100 | -0.06(-0.98%) |
May 09, 2019 | 5.940 | 6.005 | 5.853 | 5.940 | 17,004 | -0.02(-0.27%) |
May 08, 2019 | 5.770 | 6.000 | 5.770 | 5.956 | 4,073 | +0.09(+1.55%) |
May 07, 2019 | 5.770 | 5.865 | 5.715 | 5.865 | 4,342 | -0.05(-0.78%) |
May 06, 2019 | 5.870 | 5.911 | 5.870 | 5.911 | 954 | -0.15(-2.52%) |
May 03, 2019 | 6.016 | 6.064 | 5.920 | 6.064 | 8,900 | +0.06(+0.99%) |
May 02, 2019 | 6.119 | 6.170 | 5.956 | 6.005 | 3,878 | -0.15(-2.36%) |
May 01, 2019 | 6.350 | 6.400 | 6.090 | 6.150 | 7,045 | -0.20(-3.16%) |
Apr 30, 2019 | 6.350 | 6.396 | 6.252 | 6.351 | 10,854 | -0.02(-0.31%) |
Apr 29, 2019 | 6.316 | 6.370 | 6.292 | 6.370 | 4,496 | -0.04(-0.62%) |
Apr 26, 2019 | 6.500 | 6.506 | 6.360 | 6.410 | 44,300 | -0.14(-2.14%) |
Apr 25, 2019 | 6.539 | 6.561 | 6.539 | 6.550 | 1,251 | -0.09(-1.37%) |
Apr 24, 2019 | 6.770 | 6.770 | 6.625 | 6.641 | 8,552 | -0.26(-3.76%) |
Apr 23, 2019 | 6.930 | 6.935 | 6.830 | 6.901 | 5,019 | -0.10(-1.39%) |
Apr 22, 2019 | 6.965 | 7.008 | 6.900 | 6.998 | 8,723 | +0.17(+2.43%) |
Apr 18, 2019 | 6.965 | 7.120 | 6.832 | 6.832 | 3,100 | -0.17(-2.40%) |
Apr 17, 2019 | 6.946 | 7.020 | 6.946 | 7.000 | 544 | +0.18(+2.63%) |
Apr 16, 2019 | 7.032 | 7.032 | 6.816 | 6.821 | 1,579 | -0.18(-2.63%) |
Apr 15, 2019 | 6.828 | 7.022 | 6.828 | 7.005 | 3,975 | -0.04(-0.63%) |
Apr 12, 2019 | 7.050 | 7.077 | 7.034 | 7.049 | 5,300 | +0.03(+0.39%) |
Apr 11, 2019 | 6.978 | 7.169 | 6.978 | 7.022 | 7,536 | -0.02(-0.25%) |
Apr 10, 2019 | 6.852 | 7.039 | 6.852 | 7.039 | 2,100 | +0.22(+3.22%) |
Apr 09, 2019 | 6.884 | 6.888 | 6.820 | 6.820 | 10,040 | -0.21(-2.94%) |
Apr 08, 2019 | 6.968 | 7.027 | 6.910 | 7.027 | 22,363 | +0.06(+0.89%) |
Apr 05, 2019 | 6.783 | 6.970 | 6.769 | 6.965 | 33,700 | +0.16(+2.38%) |
Apr 04, 2019 | 6.620 | 6.852 | 6.620 | 6.803 | 15,931 | +0.17(+2.59%) |
Apr 03, 2019 | 6.682 | 6.700 | 6.601 | 6.631 | 28,293 | -0.07(-1.10%) |
Apr 02, 2019 | 6.880 | 6.880 | 6.705 | 6.705 | 6,858 | -0.21(-3.11%) |
Apr 01, 2019 | 6.886 | 6.958 | 6.886 | 6.920 | 6,775 | -0.06(-0.79%) |
Mar 29, 2019 | 7.032 | 7.032 | 6.975 | 6.975 | 48,900 | +0.10(+1.45%) |
Mar 28, 2019 | 6.895 | 6.895 | 6.845 | 6.876 | 1,250 | -0.05(-0.78%) |
Mar 27, 2019 | 6.985 | 6.985 | 6.913 | 6.930 | 1,435 | -0.12(-1.72%) |
Mar 26, 2019 | 7.060 | 7.160 | 7.051 | 7.051 | 1,442 | -0.01(-0.09%) |
Mar 25, 2019 | 7.028 | 7.058 | 6.974 | 7.058 | 2,601 | -0.02(-0.25%) |
Mar 22, 2019 | 7.031 | 7.076 | 7.015 | 7.076 | 1,200 | -0.11(-1.59%) |
Mar 21, 2019 | 7.241 | 7.241 | 7.190 | 7.190 | 954 | -0.12(-1.59%) |
Mar 20, 2019 | 6.933 | 7.317 | 6.933 | 7.306 | 2,577 | +0.27(+3.77%) |
Mar 19, 2019 | 7.122 | 7.122 | 7.040 | 7.040 | 1,903 | -0.22(-3.02%) |
Mar 18, 2019 | 7.270 | 7.290 | 7.260 | 7.260 | 4,851 | +0.21(+2.98%) |
Mar 15, 2019 | 7.045 | 7.060 | 6.975 | 7.050 | 18,500 | +0.02(+0.28%) |
Mar 14, 2019 | 7.050 | 7.050 | 7.030 | 7.030 | 2,567 | -0.05(-0.67%) |
Mar 13, 2019 | 6.913 | 7.078 | 6.783 | 7.078 | 10,004 | +0.32(+4.70%) |
Mar 12, 2019 | 6.769 | 6.769 | 6.712 | 6.760 | 4,510 | +0.05(+0.75%) |
Mar 11, 2019 | 6.650 | 6.750 | 6.650 | 6.710 | 22,529 | -0.28(-4.01%) |
Mar 08, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 200 | -0.17(-2.32%) |
Mar 07, 2019 | 7.202 | 7.202 | 7.040 | 7.156 | 7,745 | -0.02(-0.33%) |
Mar 06, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 370 | -0.00(-0.01%) |
Mar 05, 2019 | 7.394 | 7.394 | 7.181 | 7.181 | 3,390 | -0.19(-2.57%) |
Mar 04, 2019 | 7.480 | 7.480 | 7.350 | 7.370 | 5,391 | -0.18(-2.42%) |