Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.550 | 5.680 | 5.260 | 5.370 | 55,500 | -0.22(-3.94%) |
May 30, 2019 | 5.450 | 5.730 | 5.450 | 5.590 | 52,882 | +0.15(+2.76%) |
May 29, 2019 | 5.630 | 5.689 | 5.430 | 5.440 | 59,585 | -0.28(-4.90%) |
May 28, 2019 | 5.720 | 5.748 | 5.605 | 5.720 | 40,992 | -0.04(-0.69%) |
May 24, 2019 | 5.864 | 5.910 | 5.723 | 5.760 | 17,700 | -0.09(-1.54%) |
May 23, 2019 | 5.950 | 5.960 | 5.780 | 5.850 | 18,194 | -0.11(-1.85%) |
May 22, 2019 | 5.970 | 6.110 | 5.950 | 5.960 | 13,634 | -0.07(-1.16%) |
May 21, 2019 | 6.100 | 6.120 | 6.010 | 6.030 | 13,661 | +0.00(+0.00%) |
May 20, 2019 | 6.080 | 6.140 | 5.955 | 6.030 | 61,255 | -0.02(-0.33%) |
May 17, 2019 | 6.030 | 6.130 | 5.975 | 6.050 | 38,200 | -0.03(-0.49%) |
May 16, 2019 | 6.050 | 6.250 | 5.997 | 6.080 | 23,595 | -0.04(-0.73%) |
May 15, 2019 | 6.010 | 6.160 | 6.000 | 6.125 | 36,251 | +0.12(+2.08%) |
May 14, 2019 | 6.050 | 6.100 | 5.922 | 6.000 | 49,985 | -0.04(-0.66%) |
May 13, 2019 | 6.160 | 6.249 | 5.830 | 6.040 | 71,655 | -0.33(-5.18%) |
May 10, 2019 | 5.850 | 6.420 | 5.760 | 6.370 | 81,700 | +0.03(+0.47%) |
May 09, 2019 | 6.600 | 6.640 | 6.260 | 6.340 | 38,196 | -0.29(-4.37%) |
May 08, 2019 | 6.730 | 6.775 | 6.630 | 6.630 | 34,247 | -0.11(-1.63%) |
May 07, 2019 | 6.720 | 6.810 | 6.640 | 6.740 | 30,249 | +0.03(+0.45%) |
May 06, 2019 | 6.710 | 6.730 | 6.575 | 6.710 | 39,356 | -0.02(-0.30%) |
May 03, 2019 | 6.600 | 6.850 | 6.465 | 6.730 | 39,900 | +0.13(+1.97%) |
May 02, 2019 | 6.530 | 6.610 | 6.420 | 6.600 | 33,346 | +0.09(+1.38%) |
May 01, 2019 | 6.670 | 6.870 | 6.500 | 6.510 | 103,164 | -0.11(-1.66%) |
Apr 30, 2019 | 6.360 | 6.660 | 6.320 | 6.620 | 42,514 | +0.22(+3.44%) |
Apr 29, 2019 | 6.340 | 6.490 | 6.240 | 6.400 | 81,230 | +0.06(+0.95%) |
Apr 26, 2019 | 6.390 | 6.410 | 6.270 | 6.340 | 64,100 | -0.07(-1.09%) |
Apr 25, 2019 | 6.430 | 6.605 | 6.320 | 6.410 | 163,313 | -0.04(-0.62%) |
Apr 24, 2019 | 6.500 | 6.650 | 6.450 | 6.450 | 163,667 | -0.06(-0.92%) |
Apr 23, 2019 | 6.640 | 6.710 | 6.460 | 6.510 | 114,045 | -0.15(-2.25%) |
Apr 22, 2019 | 6.650 | 6.840 | 6.610 | 6.660 | 31,812 | +0.03(+0.45%) |
Apr 18, 2019 | 6.700 | 6.770 | 6.547 | 6.630 | 57,500 | -0.07(-1.04%) |
Apr 17, 2019 | 7.000 | 7.180 | 6.660 | 6.700 | 94,508 | -0.27(-3.87%) |
Apr 16, 2019 | 6.800 | 7.130 | 6.760 | 6.970 | 119,902 | +0.20(+2.95%) |
Apr 15, 2019 | 6.710 | 6.860 | 6.530 | 6.770 | 90,680 | -0.01(-0.15%) |
Apr 12, 2019 | 6.460 | 6.810 | 6.400 | 6.780 | 84,800 | +0.28(+4.31%) |
Apr 11, 2019 | 6.540 | 6.625 | 6.460 | 6.500 | 52,279 | -0.04(-0.61%) |
Apr 10, 2019 | 6.330 | 6.567 | 6.260 | 6.540 | 48,294 | +0.19(+2.99%) |
Apr 09, 2019 | 6.510 | 6.836 | 6.350 | 6.350 | 49,088 | -0.14(-2.16%) |
Apr 08, 2019 | 6.740 | 6.890 | 6.400 | 6.490 | 174,502 | -0.18(-2.70%) |
Apr 05, 2019 | 6.250 | 6.800 | 6.250 | 6.670 | 329,200 | +0.38(+6.04%) |
Apr 04, 2019 | 5.850 | 6.750 | 5.850 | 6.290 | 1,008,659 | +0.67(+11.92%) |
Apr 03, 2019 | 5.530 | 5.670 | 5.430 | 5.620 | 55,756 | +0.08(+1.44%) |
Apr 02, 2019 | 5.360 | 5.540 | 5.360 | 5.540 | 59,820 | +0.15(+2.78%) |
Apr 01, 2019 | 5.330 | 5.410 | 5.060 | 5.390 | 49,562 | +0.06(+1.13%) |
Mar 29, 2019 | 5.025 | 5.430 | 5.025 | 5.330 | 20,500 | +0.04(+0.76%) |
Mar 28, 2019 | 5.340 | 5.399 | 5.220 | 5.290 | 58,502 | -0.06(-1.12%) |
Mar 27, 2019 | 5.330 | 5.390 | 5.300 | 5.350 | 17,363 | +0.02(+0.38%) |
Mar 26, 2019 | 5.230 | 5.400 | 5.230 | 5.330 | 39,269 | +0.10(+1.91%) |
Mar 25, 2019 | 5.160 | 5.260 | 4.940 | 5.230 | 41,069 | +0.01(+0.19%) |
Mar 22, 2019 | 5.332 | 5.340 | 5.161 | 5.220 | 42,500 | +0.01(+0.19%) |
Mar 21, 2019 | 5.410 | 5.410 | 5.195 | 5.210 | 78,060 | -0.16(-2.98%) |
Mar 20, 2019 | 5.360 | 5.400 | 5.250 | 5.370 | 16,186 | +0.01(+0.19%) |
Mar 19, 2019 | 5.280 | 5.450 | 5.246 | 5.360 | 71,262 | +0.08(+1.52%) |
Mar 18, 2019 | 5.220 | 5.300 | 5.160 | 5.280 | 37,537 | +0.07(+1.34%) |
Mar 15, 2019 | 5.040 | 5.230 | 5.020 | 5.210 | 49,300 | +0.18(+3.58%) |
Mar 14, 2019 | 5.000 | 5.140 | 4.970 | 5.030 | 48,755 | +0.00(+0.00%) |
Mar 13, 2019 | 5.000 | 5.110 | 4.900 | 5.030 | 45,652 | +0.10(+2.03%) |
Mar 12, 2019 | 4.900 | 5.050 | 4.870 | 4.930 | 40,065 | +0.03(+0.61%) |
Mar 11, 2019 | 4.860 | 4.990 | 4.850 | 4.900 | 46,073 | +0.03(+0.62%) |
Mar 08, 2019 | 4.770 | 4.900 | 4.770 | 4.870 | 54,300 | +0.10(+2.10%) |
Mar 07, 2019 | 4.740 | 4.810 | 4.680 | 4.770 | 23,543 | +0.02(+0.42%) |
Mar 06, 2019 | 4.730 | 4.900 | 4.720 | 4.750 | 30,273 | -0.02(-0.42%) |
Mar 05, 2019 | 4.810 | 4.930 | 4.760 | 4.770 | 38,299 | -0.05(-1.04%) |
Mar 04, 2019 | 4.820 | 4.970 | 4.752 | 4.820 | 27,458 | -0.02(-0.41%) |