Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.260 | 4.340 | 3.990 | 4.240 | 28,800 | -0.06(-1.40%) |
May 30, 2019 | 4.360 | 4.410 | 4.230 | 4.300 | 8,636 | +0.00(+0.00%) |
May 29, 2019 | 4.630 | 4.646 | 4.210 | 4.300 | 27,507 | -0.41(-8.70%) |
May 28, 2019 | 4.500 | 4.710 | 4.480 | 4.710 | 31,707 | +0.23(+5.13%) |
May 24, 2019 | 4.450 | 4.480 | 4.400 | 4.480 | 3,700 | +0.11(+2.52%) |
May 23, 2019 | 4.270 | 4.512 | 4.250 | 4.370 | 29,442 | +0.08(+1.86%) |
May 22, 2019 | 4.320 | 4.550 | 4.270 | 4.290 | 6,441 | -0.14(-3.16%) |
May 21, 2019 | 4.590 | 4.745 | 4.290 | 4.430 | 13,837 | -0.17(-3.70%) |
May 20, 2019 | 4.430 | 4.713 | 4.210 | 4.600 | 31,328 | +0.06(+1.32%) |
May 17, 2019 | 4.590 | 4.690 | 4.399 | 4.540 | 32,900 | -0.25(-5.22%) |
May 16, 2019 | 5.015 | 5.015 | 4.680 | 4.790 | 40,804 | -0.16(-3.23%) |
May 15, 2019 | 4.950 | 5.090 | 4.950 | 4.950 | 25,718 | -0.05(-1.00%) |
May 14, 2019 | 5.010 | 5.040 | 4.890 | 5.000 | 30,958 | -0.02(-0.40%) |
May 13, 2019 | 4.990 | 5.030 | 4.830 | 5.020 | 38,786 | +0.02(+0.40%) |
May 10, 2019 | 5.000 | 5.040 | 4.750 | 5.000 | 18,200 | +0.00(+0.00%) |
May 09, 2019 | 5.030 | 5.170 | 4.880 | 5.000 | 30,200 | -0.20(-3.85%) |
May 08, 2019 | 5.130 | 5.220 | 4.940 | 5.200 | 21,917 | -0.04(-0.76%) |
May 07, 2019 | 5.110 | 5.543 | 4.850 | 5.240 | 61,942 | +0.14(+2.75%) |
May 06, 2019 | 5.250 | 5.400 | 5.100 | 5.100 | 27,771 | -0.28(-5.20%) |
May 03, 2019 | 5.110 | 5.390 | 5.100 | 5.380 | 44,500 | +0.37(+7.39%) |
May 02, 2019 | 5.090 | 5.444 | 4.670 | 5.010 | 68,993 | -0.07(-1.38%) |
May 01, 2019 | 4.925 | 5.370 | 4.925 | 5.080 | 66,110 | +0.04(+0.79%) |
Apr 30, 2019 | 5.120 | 5.270 | 4.940 | 5.040 | 27,357 | -0.08(-1.56%) |
Apr 29, 2019 | 5.300 | 5.600 | 5.040 | 5.120 | 54,600 | -0.13(-2.48%) |
Apr 26, 2019 | 5.330 | 5.500 | 5.130 | 5.250 | 60,700 | -0.01(-0.19%) |
Apr 25, 2019 | 5.520 | 5.540 | 4.500 | 5.260 | 191,988 | -0.34(-6.07%) |
Apr 24, 2019 | 6.100 | 6.330 | 5.252 | 5.600 | 122,441 | -0.64(-10.26%) |
Apr 23, 2019 | 6.170 | 6.381 | 6.030 | 6.240 | 19,741 | +0.13(+2.13%) |
Apr 22, 2019 | 6.370 | 6.550 | 6.090 | 6.110 | 36,200 | -0.30(-4.68%) |
Apr 18, 2019 | 6.560 | 6.980 | 6.360 | 6.410 | 40,000 | -0.27(-4.04%) |
Apr 17, 2019 | 6.620 | 7.000 | 6.452 | 6.680 | 38,136 | +0.08(+1.29%) |
Apr 16, 2019 | 6.360 | 6.650 | 6.180 | 6.595 | 33,252 | +0.18(+2.89%) |
Apr 15, 2019 | 6.570 | 6.703 | 6.010 | 6.410 | 56,333 | -0.14(-2.14%) |
Apr 12, 2019 | 6.970 | 7.140 | 6.322 | 6.550 | 107,700 | -0.37(-5.35%) |
Apr 11, 2019 | 6.910 | 7.100 | 6.770 | 6.920 | 38,357 | +0.26(+3.90%) |
Apr 10, 2019 | 6.830 | 7.006 | 6.660 | 6.660 | 6,422 | -0.14(-2.06%) |
Apr 09, 2019 | 7.090 | 7.090 | 6.800 | 6.800 | 3,061 | -0.14(-2.02%) |
Apr 08, 2019 | 6.900 | 7.126 | 6.900 | 6.940 | 9,861 | +0.06(+0.87%) |
Apr 05, 2019 | 6.850 | 7.195 | 6.850 | 6.880 | 24,900 | -0.04(-0.58%) |
Apr 04, 2019 | 6.890 | 7.190 | 6.720 | 6.920 | 14,359 | -0.07(-1.00%) |
Apr 03, 2019 | 7.040 | 7.140 | 6.680 | 6.990 | 52,902 | -0.03(-0.43%) |
Apr 02, 2019 | 7.380 | 7.380 | 6.812 | 7.020 | 36,791 | -0.24(-3.31%) |
Apr 01, 2019 | 7.210 | 7.560 | 7.150 | 7.260 | 45,852 | +0.10(+1.40%) |
Mar 29, 2019 | 7.180 | 7.364 | 7.160 | 7.160 | 4,700 | -0.04(-0.56%) |
Mar 28, 2019 | 7.377 | 7.495 | 7.200 | 7.200 | 11,699 | -0.21(-2.83%) |
Mar 27, 2019 | 7.400 | 7.410 | 7.210 | 7.410 | 14,086 | +0.10(+1.37%) |
Mar 26, 2019 | 7.330 | 7.427 | 7.110 | 7.310 | 20,329 | +0.16(+2.24%) |
Mar 25, 2019 | 7.430 | 8.000 | 7.150 | 7.150 | 43,624 | -0.18(-2.46%) |
Mar 22, 2019 | 7.230 | 7.530 | 7.100 | 7.330 | 22,500 | +0.13(+1.81%) |
Mar 21, 2019 | 7.570 | 7.570 | 7.190 | 7.200 | 9,583 | -0.21(-2.83%) |
Mar 20, 2019 | 7.200 | 7.490 | 7.200 | 7.410 | 13,715 | +0.30(+4.22%) |
Mar 19, 2019 | 7.500 | 7.510 | 7.100 | 7.110 | 31,426 | -0.29(-3.92%) |
Mar 18, 2019 | 7.160 | 7.770 | 7.160 | 7.400 | 59,820 | +0.11(+1.51%) |
Mar 15, 2019 | 7.400 | 7.400 | 6.880 | 7.290 | 40,800 | -0.10(-1.35%) |
Mar 14, 2019 | 7.020 | 7.400 | 6.990 | 7.390 | 11,694 | +0.30(+4.23%) |
Mar 13, 2019 | 7.160 | 7.345 | 6.800 | 7.090 | 20,803 | +0.12(+1.72%) |
Mar 12, 2019 | 6.730 | 7.555 | 6.730 | 6.970 | 65,145 | -0.10(-1.41%) |
Mar 11, 2019 | 6.880 | 7.130 | 6.650 | 7.070 | 22,554 | +0.19(+2.76%) |
Mar 08, 2019 | 7.150 | 7.150 | 6.630 | 6.880 | 61,000 | -0.13(-1.86%) |
Mar 07, 2019 | 7.300 | 7.373 | 7.010 | 7.010 | 15,738 | -0.24(-3.31%) |
Mar 06, 2019 | 7.430 | 7.600 | 7.210 | 7.250 | 28,009 | -0.33(-4.42%) |
Mar 05, 2019 | 7.544 | 7.600 | 7.250 | 7.585 | 16,937 | -0.00(-0.07%) |
Mar 04, 2019 | 7.400 | 7.770 | 7.400 | 7.590 | 37,105 | +0.37(+5.12%) |