Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.570 | 5.610 | 5.380 | 5.580 | 140,382 | -0.05(-0.89%) |
May 30, 2019 | 5.800 | 5.800 | 5.590 | 5.630 | 123,936 | -0.07(-1.23%) |
May 29, 2019 | 5.900 | 5.910 | 5.670 | 5.700 | 129,346 | -0.22(-3.72%) |
May 28, 2019 | 5.980 | 6.100 | 5.810 | 5.920 | 257,653 | -0.14(-2.31%) |
May 27, 2019 | 5.820 | 6.160 | 5.760 | 6.060 | 398,060 | +0.34(+5.94%) |
May 24, 2019 | 5.540 | 5.730 | 5.500 | 5.720 | 149,450 | +0.21(+3.81%) |
May 23, 2019 | 5.450 | 5.570 | 5.340 | 5.510 | 222,747 | -0.04(-0.72%) |
May 22, 2019 | 5.400 | 5.720 | 5.390 | 5.550 | 250,991 | +0.17(+3.16%) |
May 21, 2019 | 5.220 | 5.420 | 5.210 | 5.380 | 249,403 | +0.17(+3.26%) |
May 17, 2019 | 5.210 | 5.210 | 5.210 | 0 | -0.14(-2.62%) | |
May 16, 2019 | 5.390 | 5.410 | 5.290 | 5.350 | 129,104 | -0.01(-0.19%) |
May 15, 2019 | 5.360 | 5.390 | 5.250 | 5.360 | 137,964 | +0.00(+0.00%) |
May 14, 2019 | 5.310 | 5.430 | 5.210 | 5.360 | 317,464 | +0.18(+3.47%) |
May 13, 2019 | 5.190 | 5.210 | 4.970 | 5.180 | 290,863 | -0.08(-1.52%) |
May 10, 2019 | 5.520 | 5.520 | 5.240 | 5.260 | 330,032 | -0.26(-4.71%) |
May 09, 2019 | 5.970 | 5.970 | 5.370 | 5.520 | 590,551 | -0.12(-2.13%) |
May 08, 2019 | 5.840 | 5.840 | 5.610 | 5.640 | 211,298 | -0.18(-3.09%) |
May 07, 2019 | 5.940 | 5.940 | 5.720 | 5.820 | 288,253 | -0.11(-1.85%) |
May 06, 2019 | 5.620 | 6.000 | 5.550 | 5.930 | 301,410 | +0.25(+4.40%) |
May 03, 2019 | 5.840 | 5.840 | 5.580 | 5.680 | 409,766 | -0.06(-1.05%) |
May 02, 2019 | 5.590 | 5.880 | 5.480 | 5.740 | 587,862 | +0.17(+3.05%) |
May 01, 2019 | 5.490 | 5.580 | 5.420 | 5.570 | 171,026 | +0.11(+2.01%) |
Apr 30, 2019 | 5.540 | 5.640 | 5.410 | 5.460 | 333,320 | -0.10(-1.80%) |
Apr 29, 2019 | 5.350 | 5.600 | 5.240 | 5.560 | 325,538 | +0.16(+2.96%) |
Apr 26, 2019 | 5.380 | 5.480 | 5.320 | 5.400 | 473,162 | +0.01(+0.19%) |
Apr 25, 2019 | 5.790 | 5.800 | 5.370 | 5.390 | 476,250 | -0.39(-6.75%) |
Apr 24, 2019 | 5.500 | 5.860 | 5.440 | 5.780 | 489,404 | +0.26(+4.71%) |
Apr 23, 2019 | 5.490 | 5.550 | 5.360 | 5.520 | 348,367 | +0.01(+0.18%) |
Apr 22, 2019 | 5.420 | 5.590 | 5.370 | 5.510 | 339,597 | +0.13(+2.42%) |
Apr 18, 2019 | 5.380 | 5.380 | 5.380 | 0 | +0.21(+4.06%) | |
Apr 17, 2019 | 4.940 | 5.240 | 4.840 | 5.170 | 481,842 | +0.26(+5.30%) |
Apr 16, 2019 | 4.900 | 4.940 | 4.800 | 4.910 | 230,905 | +0.06(+1.24%) |
Apr 15, 2019 | 4.910 | 4.920 | 4.790 | 4.850 | 206,294 | +0.10(+2.11%) |
Apr 12, 2019 | 4.680 | 4.900 | 4.650 | 4.750 | 280,709 | +0.09(+1.93%) |
Apr 11, 2019 | 4.790 | 4.790 | 4.570 | 4.660 | 211,291 | -0.14(-2.92%) |
Apr 10, 2019 | 4.660 | 4.800 | 4.580 | 4.800 | 332,169 | +0.08(+1.69%) |
Apr 09, 2019 | 4.520 | 4.750 | 4.500 | 4.720 | 287,773 | +0.15(+3.28%) |
Apr 08, 2019 | 4.590 | 4.590 | 4.490 | 4.570 | 80,178 | -0.02(-0.44%) |
Apr 05, 2019 | 4.500 | 4.620 | 4.390 | 4.590 | 165,734 | +0.15(+3.38%) |
Apr 04, 2019 | 4.620 | 4.620 | 4.390 | 4.440 | 105,114 | -0.16(-3.48%) |
Apr 03, 2019 | 4.270 | 4.620 | 4.210 | 4.600 | 258,712 | +0.36(+8.49%) |
Apr 02, 2019 | 4.210 | 4.280 | 4.170 | 4.240 | 59,952 | -0.02(-0.47%) |
Apr 01, 2019 | 4.250 | 4.340 | 4.230 | 4.260 | 127,497 | +0.02(+0.47%) |
Mar 29, 2019 | 4.220 | 4.270 | 4.090 | 4.240 | 82,033 | +0.02(+0.47%) |
Mar 28, 2019 | 4.060 | 4.250 | 4.020 | 4.220 | 169,402 | +0.17(+4.20%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.000 | 4.050 | 135,427 | -0.21(-4.93%) |
Mar 26, 2019 | 4.250 | 4.280 | 4.160 | 4.260 | 251,770 | +0.22(+5.45%) |
Mar 25, 2019 | 4.000 | 4.100 | 3.820 | 4.040 | 153,802 | +0.03(+0.75%) |
Mar 22, 2019 | 4.280 | 4.300 | 3.990 | 4.010 | 336,649 | -0.27(-6.31%) |
Mar 21, 2019 | 4.400 | 4.410 | 4.270 | 4.280 | 191,301 | -0.12(-2.73%) |
Mar 20, 2019 | 4.450 | 4.490 | 4.360 | 4.400 | 217,387 | -0.08(-1.79%) |
Mar 19, 2019 | 4.330 | 4.520 | 4.330 | 4.480 | 140,322 | +0.01(+0.22%) |
Mar 18, 2019 | 4.470 | 4.520 | 4.390 | 4.470 | 166,972 | -0.01(-0.22%) |
Mar 15, 2019 | 4.410 | 4.480 | 4.340 | 4.480 | 188,495 | +0.10(+2.28%) |
Mar 14, 2019 | 4.420 | 4.490 | 4.300 | 4.380 | 214,262 | -0.04(-0.90%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.370 | 4.420 | 146,557 | -0.02(-0.45%) |
Mar 12, 2019 | 4.440 | 4.650 | 4.370 | 4.440 | 206,144 | +0.02(+0.45%) |
Mar 11, 2019 | 4.400 | 4.530 | 4.350 | 4.420 | 160,771 | +0.00(+0.00%) |
Mar 08, 2019 | 4.440 | 4.470 | 4.370 | 4.420 | 97,834 | -0.08(-1.78%) |
Mar 07, 2019 | 4.530 | 4.550 | 4.460 | 4.500 | 99,898 | -0.06(-1.32%) |
Mar 06, 2019 | 4.620 | 4.620 | 4.490 | 4.560 | 112,477 | -0.06(-1.30%) |
Mar 05, 2019 | 4.630 | 4.690 | 4.530 | 4.620 | 74,603 | -0.05(-1.07%) |
Mar 04, 2019 | 4.780 | 4.810 | 4.600 | 4.670 | 151,267 | -0.08(-1.68%) |