Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.465 | 5.635 | 5.384 | 5.438 | 287,364 | -0.07(-1.36%) |
May 30, 2019 | 5.630 | 5.729 | 5.427 | 5.513 | 550,648 | -0.13(-2.27%) |
May 29, 2019 | 5.769 | 5.876 | 5.625 | 5.641 | 308,202 | -0.18(-3.12%) |
May 28, 2019 | 5.748 | 5.913 | 5.667 | 5.822 | 269,068 | +0.07(+1.30%) |
May 24, 2019 | 5.721 | 5.881 | 5.678 | 5.748 | 213,978 | +0.06(+1.13%) |
May 23, 2019 | 5.726 | 6.031 | 5.678 | 5.684 | 317,770 | -0.07(-1.21%) |
May 22, 2019 | 5.726 | 5.967 | 5.716 | 5.753 | 399,058 | +0.02(+0.37%) |
May 21, 2019 | 5.780 | 6.111 | 5.667 | 5.732 | 402,931 | -0.02(-0.28%) |
May 20, 2019 | 5.609 | 5.935 | 5.609 | 5.748 | 429,316 | +0.09(+1.61%) |
May 17, 2019 | 5.748 | 6.009 | 5.646 | 5.657 | 267,520 | -0.12(-2.04%) |
May 16, 2019 | 5.721 | 6.084 | 5.721 | 5.774 | 234,156 | +0.06(+1.03%) |
May 15, 2019 | 5.705 | 5.897 | 5.625 | 5.716 | 286,038 | +0.01(+0.19%) |
May 14, 2019 | 5.801 | 5.801 | 5.609 | 5.705 | 296,505 | -0.10(-1.66%) |
May 13, 2019 | 5.806 | 5.833 | 5.748 | 5.801 | 190,281 | -0.03(-0.55%) |
May 10, 2019 | 5.828 | 5.951 | 5.797 | 5.833 | 298,035 | -0.01(-0.18%) |
May 09, 2019 | 5.983 | 5.983 | 5.694 | 5.844 | 340,449 | -0.11(-1.88%) |
May 08, 2019 | 6.223 | 6.306 | 5.854 | 5.956 | 351,393 | -0.32(-5.03%) |
May 07, 2019 | 6.143 | 6.501 | 6.036 | 6.271 | 339,310 | -0.12(-1.84%) |
May 06, 2019 | 6.095 | 6.474 | 6.089 | 6.389 | 194,057 | +0.24(+3.91%) |
May 03, 2019 | 6.191 | 6.268 | 6.106 | 6.148 | 112,699 | -0.03(-0.52%) |
May 02, 2019 | 6.335 | 6.351 | 6.138 | 6.180 | 404,184 | -0.16(-2.53%) |
May 01, 2019 | 6.186 | 6.383 | 6.031 | 6.341 | 351,988 | +0.17(+2.68%) |
Apr 30, 2019 | 6.287 | 6.330 | 6.052 | 6.175 | 231,918 | -0.13(-2.12%) |
Apr 29, 2019 | 5.940 | 6.351 | 5.841 | 6.308 | 245,849 | +0.30(+5.07%) |
Apr 26, 2019 | 5.892 | 6.068 | 5.812 | 6.004 | 189,267 | +0.08(+1.35%) |
Apr 25, 2019 | 5.710 | 6.009 | 5.693 | 5.924 | 242,790 | +0.21(+3.74%) |
Apr 24, 2019 | 5.940 | 5.951 | 5.710 | 5.710 | 335,508 | -0.24(-4.04%) |
Apr 23, 2019 | 5.993 | 6.015 | 5.667 | 5.951 | 274,918 | -0.04(-0.71%) |
Apr 22, 2019 | 6.335 | 6.335 | 5.961 | 5.993 | 275,193 | -0.29(-4.59%) |
Apr 18, 2019 | 6.325 | 6.389 | 6.260 | 6.282 | 115,320 | -0.06(-0.93%) |
Apr 17, 2019 | 6.421 | 6.421 | 6.223 | 6.341 | 134,201 | -0.07(-1.17%) |
Apr 16, 2019 | 6.389 | 6.485 | 6.351 | 6.415 | 80,506 | +0.03(+0.42%) |
Apr 15, 2019 | 6.501 | 6.508 | 6.330 | 6.389 | 94,678 | -0.11(-1.73%) |
Apr 12, 2019 | 6.586 | 6.624 | 6.463 | 6.501 | 79,376 | -0.09(-1.38%) |
Apr 11, 2019 | 6.629 | 6.661 | 6.474 | 6.592 | 101,547 | -0.04(-0.64%) |
Apr 10, 2019 | 6.501 | 6.682 | 6.437 | 6.634 | 123,145 | +0.13(+1.97%) |
Apr 09, 2019 | 6.431 | 6.570 | 6.423 | 6.506 | 103,997 | +0.07(+1.16%) |
Apr 08, 2019 | 6.357 | 6.522 | 6.330 | 6.431 | 103,743 | +0.06(+0.92%) |
Apr 05, 2019 | 6.426 | 6.549 | 6.250 | 6.373 | 233,822 | -0.03(-0.50%) |
Apr 04, 2019 | 6.314 | 6.469 | 6.170 | 6.405 | 333,410 | +0.09(+1.44%) |
Apr 03, 2019 | 6.805 | 6.805 | 6.234 | 6.314 | 725,565 | -0.51(-7.51%) |
Apr 02, 2019 | 6.800 | 6.885 | 6.693 | 6.827 | 152,080 | +0.01(+0.16%) |
Apr 01, 2019 | 6.933 | 7.000 | 6.779 | 6.816 | 240,734 | -0.11(-1.54%) |
Mar 29, 2019 | 6.885 | 6.944 | 6.848 | 6.923 | 71,326 | +0.02(+0.31%) |
Mar 28, 2019 | 6.933 | 7.046 | 6.859 | 6.901 | 67,164 | -0.04(-0.54%) |
Mar 27, 2019 | 6.944 | 6.966 | 6.843 | 6.939 | 140,215 | -0.01(-0.08%) |
Mar 26, 2019 | 6.811 | 6.971 | 6.811 | 6.944 | 168,479 | +0.15(+2.28%) |
Mar 25, 2019 | 6.789 | 6.933 | 6.768 | 6.789 | 123,969 | -0.01(-0.16%) |
Mar 22, 2019 | 6.955 | 7.062 | 6.773 | 6.800 | 228,955 | -0.14(-2.00%) |
Mar 21, 2019 | 6.848 | 6.955 | 6.800 | 6.939 | 161,279 | +0.07(+1.09%) |
Mar 20, 2019 | 6.912 | 7.019 | 6.790 | 6.864 | 154,736 | -0.04(-0.62%) |
Mar 19, 2019 | 6.933 | 6.982 | 6.784 | 6.907 | 217,730 | -0.03(-0.39%) |
Mar 18, 2019 | 7.115 | 7.115 | 6.845 | 6.933 | 160,137 | -0.18(-2.48%) |
Mar 15, 2019 | 6.789 | 7.136 | 6.693 | 7.110 | 396,506 | +0.34(+4.97%) |
Mar 14, 2019 | 6.859 | 6.901 | 6.730 | 6.773 | 133,636 | -0.09(-1.32%) |
Mar 13, 2019 | 6.982 | 7.016 | 6.848 | 6.864 | 136,162 | -0.12(-1.76%) |
Mar 12, 2019 | 7.030 | 7.072 | 6.966 | 6.987 | 97,737 | -0.03(-0.46%) |
Mar 11, 2019 | 6.869 | 7.088 | 6.816 | 7.019 | 165,216 | +0.15(+2.26%) |
Mar 08, 2019 | 6.784 | 6.944 | 6.784 | 6.864 | 85,928 | +0.05(+0.71%) |
Mar 07, 2019 | 6.736 | 6.832 | 6.602 | 6.816 | 114,891 | +0.07(+1.11%) |
Mar 06, 2019 | 6.944 | 7.067 | 6.560 | 6.741 | 250,486 | -0.19(-2.70%) |
Mar 05, 2019 | 6.976 | 7.043 | 6.805 | 6.928 | 151,812 | -0.05(-0.77%) |
Mar 04, 2019 | 6.875 | 7.046 | 6.857 | 6.982 | 206,215 | +0.15(+2.27%) |