Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.430 | 3.505 | 3.360 | 3.410 | 171,500 | -0.11(-3.12%) |
May 30, 2019 | 3.670 | 3.820 | 3.490 | 3.520 | 213,392 | -0.15(-4.09%) |
May 29, 2019 | 3.840 | 3.840 | 3.620 | 3.670 | 148,738 | -0.16(-4.18%) |
May 28, 2019 | 4.000 | 4.030 | 3.760 | 3.830 | 178,235 | -0.14(-3.53%) |
May 24, 2019 | 4.130 | 4.410 | 3.950 | 3.970 | 102,200 | -0.13(-3.17%) |
May 23, 2019 | 4.420 | 4.420 | 4.000 | 4.100 | 187,630 | -0.39(-8.69%) |
May 22, 2019 | 4.370 | 4.600 | 4.300 | 4.490 | 153,167 | +0.08(+1.81%) |
May 21, 2019 | 4.240 | 4.480 | 4.230 | 4.410 | 87,091 | +0.19(+4.50%) |
May 20, 2019 | 4.110 | 4.250 | 3.940 | 4.220 | 134,227 | +0.09(+2.18%) |
May 17, 2019 | 4.270 | 4.330 | 4.060 | 4.130 | 142,800 | -0.18(-4.18%) |
May 16, 2019 | 4.070 | 4.330 | 4.040 | 4.310 | 200,603 | +0.08(+1.89%) |
May 15, 2019 | 4.160 | 4.390 | 4.160 | 4.230 | 175,864 | -0.02(-0.47%) |
May 14, 2019 | 4.310 | 4.330 | 4.130 | 4.250 | 132,535 | -0.01(-0.23%) |
May 13, 2019 | 4.520 | 4.600 | 4.240 | 4.260 | 213,341 | -0.34(-7.39%) |
May 10, 2019 | 4.800 | 4.850 | 4.510 | 4.600 | 346,200 | -0.18(-3.77%) |
May 09, 2019 | 4.690 | 4.820 | 4.530 | 4.780 | 134,167 | +0.02(+0.42%) |
May 08, 2019 | 4.810 | 4.840 | 4.690 | 4.760 | 228,413 | -0.12(-2.46%) |
May 07, 2019 | 4.870 | 4.990 | 4.750 | 4.880 | 356,940 | -0.19(-3.75%) |
May 06, 2019 | 4.970 | 5.090 | 4.740 | 5.070 | 355,542 | +0.03(+0.60%) |
May 03, 2019 | 5.360 | 5.390 | 4.790 | 5.040 | 562,300 | -0.31(-5.79%) |
May 02, 2019 | 5.990 | 5.990 | 5.100 | 5.350 | 460,530 | -0.76(-12.44%) |
May 01, 2019 | 6.520 | 6.620 | 6.030 | 6.110 | 231,940 | -0.43(-6.57%) |
Apr 30, 2019 | 6.860 | 7.030 | 6.480 | 6.540 | 170,112 | -0.41(-5.90%) |
Apr 29, 2019 | 7.370 | 7.370 | 6.770 | 6.950 | 163,678 | -0.40(-5.44%) |
Apr 26, 2019 | 7.010 | 7.390 | 6.920 | 7.350 | 138,200 | +0.42(+6.06%) |
Apr 25, 2019 | 6.840 | 6.950 | 6.660 | 6.930 | 63,892 | +0.08(+1.17%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.770 | 6.850 | 76,582 | -0.15(-2.14%) |
Apr 23, 2019 | 6.930 | 7.130 | 6.835 | 7.000 | 154,616 | +0.08(+1.16%) |
Apr 22, 2019 | 6.870 | 6.950 | 6.640 | 6.920 | 61,714 | +0.02(+0.29%) |
Apr 18, 2019 | 6.820 | 6.980 | 6.690 | 6.900 | 97,900 | +0.06(+0.88%) |
Apr 17, 2019 | 7.020 | 7.020 | 6.545 | 6.840 | 96,033 | -0.13(-1.87%) |
Apr 16, 2019 | 6.840 | 6.990 | 6.800 | 6.970 | 89,532 | +0.15(+2.20%) |
Apr 15, 2019 | 6.780 | 7.040 | 6.580 | 6.820 | 145,083 | +0.03(+0.44%) |
Apr 12, 2019 | 6.730 | 6.880 | 6.670 | 6.790 | 126,500 | +0.09(+1.34%) |
Apr 11, 2019 | 6.600 | 6.810 | 6.490 | 6.700 | 149,726 | +0.10(+1.52%) |
Apr 10, 2019 | 6.580 | 6.700 | 6.510 | 6.600 | 127,794 | +0.05(+0.76%) |
Apr 09, 2019 | 6.770 | 6.830 | 6.480 | 6.550 | 176,349 | -0.23(-3.39%) |
Apr 08, 2019 | 6.420 | 6.880 | 6.310 | 6.780 | 205,679 | +0.35(+5.44%) |
Apr 05, 2019 | 6.250 | 6.560 | 6.250 | 6.430 | 312,100 | +0.22(+3.54%) |
Apr 04, 2019 | 6.400 | 6.710 | 6.120 | 6.210 | 432,200 | -0.19(-2.97%) |
Apr 03, 2019 | 6.750 | 6.790 | 6.320 | 6.400 | 313,098 | -0.20(-3.03%) |
Apr 02, 2019 | 6.620 | 6.780 | 6.470 | 6.600 | 306,516 | -0.02(-0.30%) |
Apr 01, 2019 | 6.670 | 6.940 | 6.220 | 6.620 | 197,973 | -0.25(-3.64%) |
Mar 29, 2019 | 7.020 | 7.020 | 6.780 | 6.870 | 201,700 | -0.09(-1.29%) |
Mar 28, 2019 | 6.650 | 6.980 | 6.430 | 6.960 | 194,934 | +0.25(+3.73%) |
Mar 27, 2019 | 6.350 | 6.774 | 6.330 | 6.710 | 224,974 | +0.36(+5.67%) |
Mar 26, 2019 | 6.350 | 6.400 | 6.020 | 6.350 | 196,139 | +0.02(+0.32%) |
Mar 25, 2019 | 6.210 | 6.580 | 6.145 | 6.330 | 202,149 | +0.11(+1.77%) |
Mar 22, 2019 | 6.680 | 6.680 | 6.030 | 6.220 | 214,000 | -0.48(-7.16%) |
Mar 21, 2019 | 6.760 | 6.920 | 6.670 | 6.700 | 156,703 | -0.06(-0.89%) |
Mar 20, 2019 | 6.630 | 6.860 | 6.510 | 6.760 | 202,869 | +0.11(+1.65%) |
Mar 19, 2019 | 6.660 | 6.790 | 6.520 | 6.650 | 267,689 | +0.08(+1.22%) |
Mar 18, 2019 | 6.630 | 6.800 | 6.290 | 6.570 | 396,375 | -0.01(-0.15%) |
Mar 15, 2019 | 6.660 | 6.820 | 6.545 | 6.580 | 280,100 | -0.08(-1.20%) |
Mar 14, 2019 | 7.180 | 7.210 | 6.570 | 6.660 | 449,154 | -0.55(-7.63%) |
Mar 13, 2019 | 6.810 | 7.450 | 6.660 | 7.210 | 815,009 | +0.40(+5.87%) |
Mar 12, 2019 | 6.350 | 6.840 | 5.940 | 6.810 | 1,488,575 | +0.43(+6.74%) |
Mar 11, 2019 | 5.370 | 8.390 | 5.370 | 6.380 | 10,330,683 | +1.27(+24.85%) |
Mar 08, 2019 | 5.290 | 5.290 | 5.000 | 5.110 | 350,600 | -0.12(-2.29%) |
Mar 07, 2019 | 6.140 | 6.140 | 5.105 | 5.230 | 282,472 | -0.89(-14.54%) |
Mar 06, 2019 | 6.420 | 6.950 | 6.050 | 6.120 | 205,552 | -0.23(-3.62%) |
Mar 05, 2019 | 6.230 | 6.750 | 6.190 | 6.350 | 214,784 | +0.07(+1.11%) |
Mar 04, 2019 | 6.220 | 6.570 | 6.205 | 6.280 | 138,891 | +0.13(+2.11%) |