Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.930 | 6.040 | 5.730 | 5.940 | 136,725 | -0.05(-0.83%) |
May 30, 2019 | 6.300 | 6.300 | 5.860 | 5.990 | 152,391 | -0.31(-4.92%) |
May 29, 2019 | 5.880 | 6.310 | 5.780 | 6.300 | 254,147 | +0.39(+6.60%) |
May 28, 2019 | 5.590 | 5.920 | 5.590 | 5.910 | 324,552 | +0.34(+6.10%) |
May 27, 2019 | 5.330 | 5.580 | 5.330 | 5.570 | 100,016 | +0.25(+4.70%) |
May 24, 2019 | 5.310 | 5.360 | 5.180 | 5.320 | 103,971 | +0.03(+0.57%) |
May 23, 2019 | 5.460 | 5.540 | 5.280 | 5.290 | 111,425 | -0.26(-4.68%) |
May 22, 2019 | 5.550 | 5.590 | 5.450 | 5.550 | 58,021 | -0.01(-0.18%) |
May 21, 2019 | 5.620 | 5.640 | 5.530 | 5.560 | 71,316 | -0.11(-1.94%) |
May 17, 2019 | 5.670 | 5.670 | 5.670 | 0 | +0.10(+1.80%) | |
May 16, 2019 | 5.550 | 5.650 | 5.540 | 5.570 | 51,894 | +0.04(+0.72%) |
May 15, 2019 | 5.680 | 5.680 | 5.370 | 5.530 | 171,186 | -0.10(-1.78%) |
May 14, 2019 | 5.510 | 5.790 | 5.430 | 5.630 | 244,388 | +0.26(+4.84%) |
May 13, 2019 | 5.430 | 5.450 | 5.290 | 5.370 | 98,653 | -0.14(-2.54%) |
May 10, 2019 | 5.650 | 5.700 | 5.440 | 5.510 | 180,321 | -0.12(-2.13%) |
May 09, 2019 | 5.290 | 5.660 | 4.950 | 5.630 | 563,809 | +0.33(+6.23%) |
May 08, 2019 | 5.250 | 5.330 | 5.160 | 5.300 | 104,383 | -0.03(-0.56%) |
May 07, 2019 | 5.350 | 5.370 | 5.200 | 5.330 | 88,331 | -0.02(-0.37%) |
May 06, 2019 | 5.250 | 5.370 | 5.210 | 5.350 | 93,309 | +0.04(+0.75%) |
May 03, 2019 | 5.130 | 5.340 | 5.060 | 5.310 | 49,292 | +0.19(+3.71%) |
May 02, 2019 | 5.280 | 5.420 | 5.120 | 5.120 | 178,216 | -0.22(-4.12%) |
May 01, 2019 | 5.260 | 5.370 | 5.250 | 5.340 | 79,557 | +0.09(+1.71%) |
Apr 30, 2019 | 5.330 | 5.380 | 5.250 | 5.250 | 43,732 | -0.05(-0.94%) |
Apr 29, 2019 | 5.400 | 5.540 | 5.270 | 5.300 | 60,833 | -0.08(-1.49%) |
Apr 26, 2019 | 5.310 | 5.440 | 5.240 | 5.380 | 94,641 | +0.04(+0.75%) |
Apr 25, 2019 | 5.450 | 5.450 | 5.290 | 5.340 | 56,634 | -0.06(-1.11%) |
Apr 24, 2019 | 5.480 | 5.550 | 5.380 | 5.400 | 107,198 | -0.12(-2.17%) |
Apr 23, 2019 | 5.710 | 5.710 | 5.460 | 5.520 | 87,076 | +0.13(+2.41%) |
Apr 22, 2019 | 5.240 | 5.490 | 5.240 | 5.390 | 107,326 | +0.14(+2.67%) |
Apr 18, 2019 | 5.250 | 5.250 | 5.250 | 0 | -0.13(-2.42%) | |
Apr 17, 2019 | 5.340 | 5.380 | 5.220 | 5.380 | 127,439 | +0.16(+3.07%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.180 | 5.220 | 79,596 | +0.02(+0.38%) |
Apr 15, 2019 | 5.390 | 5.400 | 5.120 | 5.200 | 156,013 | -0.19(-3.53%) |
Apr 12, 2019 | 5.410 | 5.450 | 5.260 | 5.390 | 86,488 | +0.06(+1.13%) |
Apr 11, 2019 | 5.510 | 5.520 | 5.300 | 5.330 | 145,754 | -0.20(-3.62%) |
Apr 10, 2019 | 5.450 | 5.770 | 5.360 | 5.530 | 113,090 | +0.02(+0.36%) |
Apr 09, 2019 | 5.800 | 5.810 | 5.460 | 5.510 | 153,709 | -0.29(-5.00%) |
Apr 08, 2019 | 5.910 | 5.910 | 5.800 | 5.800 | 73,242 | -0.07(-1.19%) |
Apr 05, 2019 | 5.670 | 5.970 | 5.670 | 5.870 | 96,977 | +0.15(+2.62%) |
Apr 04, 2019 | 5.860 | 5.860 | 5.700 | 5.720 | 41,789 | -0.03(-0.52%) |
Apr 03, 2019 | 5.830 | 5.920 | 5.700 | 5.750 | 111,697 | -0.08(-1.37%) |
Apr 02, 2019 | 6.080 | 6.090 | 5.730 | 5.830 | 178,959 | -0.24(-3.95%) |
Apr 01, 2019 | 5.770 | 6.220 | 5.720 | 6.070 | 370,822 | +0.45(+8.01%) |
Mar 29, 2019 | 5.350 | 5.650 | 5.350 | 5.620 | 165,221 | +0.30(+5.64%) |
Mar 28, 2019 | 5.390 | 5.440 | 5.300 | 5.320 | 76,480 | -0.12(-2.21%) |
Mar 27, 2019 | 5.500 | 5.550 | 5.270 | 5.440 | 174,790 | -0.09(-1.63%) |
Mar 26, 2019 | 5.600 | 5.690 | 5.430 | 5.530 | 184,122 | -0.04(-0.72%) |
Mar 25, 2019 | 5.290 | 5.680 | 5.200 | 5.570 | 236,338 | +0.34(+6.50%) |
Mar 22, 2019 | 5.320 | 5.320 | 5.050 | 5.230 | 192,791 | -0.05(-0.95%) |
Mar 21, 2019 | 5.270 | 5.320 | 5.240 | 5.280 | 81,660 | -0.01(-0.19%) |
Mar 20, 2019 | 5.340 | 5.460 | 5.250 | 5.290 | 104,757 | -0.08(-1.49%) |
Mar 19, 2019 | 5.250 | 5.440 | 5.060 | 5.370 | 363,970 | +0.15(+2.87%) |
Mar 18, 2019 | 5.710 | 5.800 | 5.150 | 5.220 | 497,583 | -0.41(-7.28%) |
Mar 15, 2019 | 5.210 | 5.820 | 5.010 | 5.630 | 743,294 | +0.50(+9.75%) |
Mar 14, 2019 | 4.790 | 5.220 | 4.780 | 5.130 | 363,292 | +0.34(+7.10%) |
Mar 13, 2019 | 4.850 | 4.850 | 4.740 | 4.790 | 54,453 | -0.04(-0.83%) |
Mar 12, 2019 | 4.880 | 4.910 | 4.790 | 4.830 | 47,875 | -0.05(-1.02%) |
Mar 11, 2019 | 4.610 | 4.880 | 4.610 | 4.880 | 99,834 | +0.28(+6.09%) |
Mar 08, 2019 | 4.620 | 4.660 | 4.570 | 4.600 | 67,484 | -0.11(-2.34%) |
Mar 07, 2019 | 4.800 | 4.840 | 4.580 | 4.710 | 145,063 | -0.06(-1.26%) |
Mar 06, 2019 | 4.800 | 4.890 | 4.730 | 4.770 | 64,678 | -0.03(-0.63%) |
Mar 05, 2019 | 4.690 | 4.860 | 4.690 | 4.800 | 45,191 | +0.07(+1.48%) |
Mar 04, 2019 | 4.830 | 4.920 | 4.690 | 4.730 | 121,116 | -0.12(-2.47%) |