Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.060 | 6.200 | 6.010 | 6.130 | 132,347 | +0.12(+2.00%) |
May 30, 2019 | 5.950 | 6.050 | 5.850 | 6.010 | 108,575 | +0.00(+0.00%) |
May 29, 2019 | 5.750 | 6.230 | 5.720 | 6.010 | 373,973 | +0.17(+2.91%) |
May 28, 2019 | 5.100 | 5.840 | 5.080 | 5.840 | 342,039 | +0.73(+14.29%) |
May 27, 2019 | 5.200 | 5.240 | 5.000 | 5.110 | 66,125 | -0.04(-0.78%) |
May 24, 2019 | 4.750 | 5.170 | 4.700 | 5.150 | 110,440 | +0.42(+8.88%) |
May 23, 2019 | 4.840 | 4.860 | 4.680 | 4.730 | 31,572 | -0.01(-0.21%) |
May 22, 2019 | 4.960 | 4.960 | 4.740 | 4.740 | 42,069 | -0.20(-4.05%) |
May 21, 2019 | 5.100 | 5.100 | 4.890 | 4.940 | 63,463 | -0.11(-2.18%) |
May 17, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
May 16, 2019 | 4.960 | 4.990 | 4.730 | 4.900 | 133,818 | -0.09(-1.80%) |
May 15, 2019 | 4.580 | 5.010 | 4.580 | 4.990 | 164,817 | +0.52(+11.63%) |
May 14, 2019 | 4.510 | 4.650 | 4.450 | 4.470 | 63,333 | -0.03(-0.67%) |
May 13, 2019 | 4.390 | 4.540 | 4.280 | 4.500 | 98,938 | +0.18(+4.17%) |
May 10, 2019 | 4.400 | 4.400 | 4.170 | 4.320 | 125,481 | -0.19(-4.21%) |
May 09, 2019 | 4.800 | 4.800 | 4.370 | 4.510 | 148,590 | -0.29(-6.04%) |
May 08, 2019 | 4.790 | 4.900 | 4.670 | 4.800 | 78,691 | +0.12(+2.56%) |
May 07, 2019 | 4.600 | 4.800 | 4.490 | 4.680 | 59,028 | +0.08(+1.74%) |
May 06, 2019 | 4.660 | 4.750 | 4.370 | 4.600 | 253,013 | -0.03(-0.65%) |
May 03, 2019 | 4.040 | 4.680 | 3.990 | 4.630 | 473,656 | +0.70(+17.81%) |
May 02, 2019 | 3.950 | 4.060 | 3.910 | 3.930 | 250,445 | +0.03(+0.77%) |
May 01, 2019 | 4.030 | 4.090 | 3.880 | 3.900 | 90,914 | +0.02(+0.52%) |
Apr 30, 2019 | 3.880 | 4.060 | 3.850 | 3.880 | 36,072 | -0.06(-1.52%) |
Apr 29, 2019 | 3.900 | 4.020 | 3.850 | 3.940 | 16,153 | +0.04(+1.03%) |
Apr 26, 2019 | 3.860 | 3.990 | 3.820 | 3.900 | 35,155 | +0.09(+2.36%) |
Apr 25, 2019 | 3.710 | 4.060 | 3.690 | 3.810 | 43,501 | +0.24(+6.72%) |
Apr 24, 2019 | 3.690 | 3.700 | 3.570 | 3.570 | 132,938 | -0.06(-1.65%) |
Apr 23, 2019 | 3.700 | 3.740 | 3.600 | 3.630 | 105,627 | -0.11(-2.94%) |
Apr 22, 2019 | 4.070 | 4.070 | 3.710 | 3.740 | 52,055 | -0.17(-4.35%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | |
Apr 17, 2019 | 3.980 | 3.980 | 3.870 | 3.890 | 26,042 | -0.06(-1.52%) |
Apr 16, 2019 | 4.160 | 4.200 | 3.940 | 3.950 | 54,622 | -0.19(-4.59%) |
Apr 15, 2019 | 4.200 | 4.250 | 4.140 | 4.140 | 33,460 | -0.05(-1.19%) |
Apr 12, 2019 | 4.240 | 4.250 | 4.140 | 4.190 | 30,520 | +0.07(+1.70%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.100 | 4.120 | 24,781 | -0.18(-4.19%) |
Apr 10, 2019 | 4.400 | 4.400 | 4.280 | 4.300 | 32,610 | -0.07(-1.60%) |
Apr 09, 2019 | 4.510 | 4.510 | 4.290 | 4.370 | 78,601 | -0.03(-0.68%) |
Apr 08, 2019 | 4.590 | 4.750 | 4.400 | 4.400 | 181,846 | +0.17(+4.02%) |
Apr 05, 2019 | 4.110 | 4.260 | 4.100 | 4.230 | 50,089 | +0.17(+4.19%) |
Apr 04, 2019 | 3.970 | 4.100 | 3.950 | 4.060 | 27,601 | +0.06(+1.50%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.930 | 4.000 | 37,377 | +0.00(+0.00%) |
Apr 02, 2019 | 4.160 | 4.190 | 3.910 | 4.000 | 49,858 | -0.14(-3.38%) |
Apr 01, 2019 | 4.400 | 4.410 | 4.070 | 4.140 | 73,997 | -0.21(-4.83%) |
Mar 29, 2019 | 4.760 | 4.760 | 4.290 | 4.350 | 70,591 | -0.21(-4.61%) |
Mar 28, 2019 | 4.760 | 4.760 | 4.440 | 4.560 | 152,450 | -0.14(-2.98%) |
Mar 27, 2019 | 4.920 | 4.920 | 4.660 | 4.700 | 105,619 | -0.16(-3.29%) |
Mar 26, 2019 | 4.890 | 4.890 | 4.760 | 4.860 | 63,859 | +0.17(+3.62%) |
Mar 25, 2019 | 4.730 | 4.760 | 4.660 | 4.690 | 121,366 | +0.02(+0.43%) |
Mar 22, 2019 | 4.710 | 4.790 | 4.660 | 4.670 | 23,461 | -0.03(-0.64%) |
Mar 21, 2019 | 4.780 | 4.840 | 4.670 | 4.700 | 35,676 | -0.03(-0.63%) |
Mar 20, 2019 | 4.790 | 4.850 | 4.680 | 4.730 | 59,477 | -0.05(-1.05%) |
Mar 19, 2019 | 4.850 | 4.850 | 4.610 | 4.780 | 224,474 | +0.01(+0.21%) |
Mar 18, 2019 | 4.890 | 4.990 | 4.770 | 4.770 | 74,348 | -0.18(-3.64%) |
Mar 15, 2019 | 5.110 | 5.110 | 4.910 | 4.950 | 36,738 | -0.19(-3.70%) |
Mar 14, 2019 | 5.050 | 5.140 | 4.860 | 5.140 | 76,104 | +0.13(+2.59%) |
Mar 13, 2019 | 5.140 | 5.160 | 4.980 | 5.010 | 48,530 | -0.01(-0.20%) |
Mar 12, 2019 | 5.100 | 5.100 | 4.970 | 5.020 | 18,701 | -0.02(-0.40%) |
Mar 11, 2019 | 5.150 | 5.170 | 5.040 | 5.040 | 26,514 | -0.09(-1.75%) |
Mar 08, 2019 | 5.170 | 5.360 | 5.050 | 5.130 | 113,006 | +0.13(+2.60%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.900 | 5.000 | 258,824 | -0.10(-1.96%) |
Mar 06, 2019 | 5.250 | 5.300 | 4.990 | 5.100 | 44,092 | -0.09(-1.73%) |
Mar 05, 2019 | 5.360 | 5.450 | 5.170 | 5.190 | 39,153 | -0.23(-4.24%) |
Mar 04, 2019 | 5.900 | 5.900 | 5.390 | 5.420 | 155,304 | -0.50(-8.45%) |