Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.970 | 6.000 | 5.635 | 5.690 | 982,800 | -0.32(-5.32%) |
May 30, 2019 | 5.920 | 6.040 | 5.890 | 6.010 | 591,752 | +0.10(+1.69%) |
May 29, 2019 | 5.590 | 5.950 | 5.560 | 5.910 | 648,371 | +0.15(+2.60%) |
May 28, 2019 | 5.690 | 5.770 | 5.605 | 5.760 | 504,184 | +0.11(+1.95%) |
May 24, 2019 | 5.750 | 5.750 | 5.580 | 5.650 | 363,900 | -0.01(-0.18%) |
May 23, 2019 | 5.810 | 5.840 | 5.540 | 5.660 | 728,010 | -0.38(-6.29%) |
May 22, 2019 | 6.060 | 6.100 | 5.890 | 6.040 | 480,417 | -0.10(-1.63%) |
May 21, 2019 | 6.180 | 6.220 | 6.110 | 6.140 | 589,355 | +0.02(+0.33%) |
May 20, 2019 | 6.040 | 6.140 | 5.980 | 6.120 | 692,556 | +0.07(+1.16%) |
May 17, 2019 | 6.080 | 6.100 | 5.990 | 6.050 | 748,800 | -0.10(-1.63%) |
May 16, 2019 | 6.180 | 6.300 | 6.130 | 6.150 | 660,927 | +0.03(+0.49%) |
May 15, 2019 | 5.970 | 6.240 | 5.910 | 6.120 | 483,598 | +0.06(+0.99%) |
May 14, 2019 | 5.940 | 6.100 | 5.930 | 6.060 | 490,124 | +0.17(+2.89%) |
May 13, 2019 | 5.930 | 5.990 | 5.780 | 5.890 | 670,919 | -0.13(-2.16%) |
May 10, 2019 | 5.960 | 6.030 | 5.800 | 6.020 | 557,700 | +0.02(+0.33%) |
May 09, 2019 | 5.700 | 6.000 | 5.650 | 6.000 | 696,867 | +0.30(+5.26%) |
May 08, 2019 | 5.670 | 5.770 | 5.580 | 5.700 | 970,331 | +0.05(+0.88%) |
May 07, 2019 | 5.790 | 5.990 | 5.630 | 5.650 | 952,407 | -0.40(-6.61%) |
May 06, 2019 | 5.860 | 6.070 | 5.830 | 6.050 | 568,237 | +0.07(+1.17%) |
May 03, 2019 | 5.770 | 6.020 | 5.770 | 5.980 | 363,600 | +0.26(+4.55%) |
May 02, 2019 | 5.690 | 5.805 | 5.620 | 5.720 | 469,922 | -0.01(-0.17%) |
May 01, 2019 | 5.830 | 5.880 | 5.730 | 5.730 | 462,125 | -0.11(-1.88%) |
Apr 30, 2019 | 6.110 | 6.120 | 5.820 | 5.840 | 423,517 | -0.21(-3.47%) |
Apr 29, 2019 | 5.940 | 6.070 | 5.935 | 6.050 | 461,389 | +0.10(+1.68%) |
Apr 26, 2019 | 5.980 | 6.010 | 5.860 | 5.950 | 380,600 | -0.10(-1.65%) |
Apr 25, 2019 | 6.280 | 6.330 | 6.050 | 6.050 | 376,221 | -0.26(-4.12%) |
Apr 24, 2019 | 6.570 | 6.590 | 6.310 | 6.310 | 631,322 | -0.26(-3.96%) |
Apr 23, 2019 | 6.510 | 6.640 | 6.490 | 6.570 | 888,131 | +0.02(+0.31%) |
Apr 22, 2019 | 6.370 | 6.610 | 6.315 | 6.550 | 819,412 | +0.26(+4.13%) |
Apr 18, 2019 | 6.380 | 6.460 | 6.230 | 6.290 | 721,300 | -0.09(-1.41%) |
Apr 17, 2019 | 6.440 | 6.535 | 6.310 | 6.380 | 761,085 | -0.01(-0.16%) |
Apr 16, 2019 | 6.370 | 6.410 | 6.230 | 6.390 | 715,367 | +0.08(+1.27%) |
Apr 15, 2019 | 6.400 | 6.480 | 6.310 | 6.310 | 321,136 | -0.13(-2.02%) |
Apr 12, 2019 | 6.630 | 6.715 | 6.370 | 6.440 | 310,700 | +0.03(+0.47%) |
Apr 11, 2019 | 6.370 | 6.440 | 6.290 | 6.410 | 414,336 | +0.02(+0.31%) |
Apr 10, 2019 | 6.390 | 6.500 | 6.370 | 6.390 | 767,289 | +0.03(+0.47%) |
Apr 09, 2019 | 6.520 | 6.520 | 6.340 | 6.360 | 613,424 | -0.18(-2.75%) |
Apr 08, 2019 | 6.520 | 6.710 | 6.460 | 6.540 | 1,033,373 | +0.04(+0.62%) |
Apr 05, 2019 | 6.180 | 6.530 | 6.150 | 6.500 | 2,281,600 | +0.33(+5.35%) |
Apr 04, 2019 | 6.090 | 6.190 | 5.925 | 6.170 | 504,367 | +0.10(+1.65%) |
Apr 03, 2019 | 6.300 | 6.370 | 6.060 | 6.070 | 683,653 | -0.19(-3.04%) |
Apr 02, 2019 | 6.240 | 6.310 | 6.145 | 6.260 | 1,178,382 | +0.01(+0.16%) |
Apr 01, 2019 | 6.230 | 6.330 | 6.210 | 6.250 | 634,148 | +0.04(+0.64%) |
Mar 29, 2019 | 6.340 | 6.370 | 6.120 | 6.210 | 929,600 | +0.00(+0.00%) |
Mar 28, 2019 | 6.100 | 6.220 | 6.045 | 6.210 | 979,266 | +0.06(+0.98%) |
Mar 27, 2019 | 6.160 | 6.235 | 6.090 | 6.150 | 791,329 | -0.01(-0.16%) |
Mar 26, 2019 | 6.250 | 6.340 | 6.080 | 6.160 | 569,880 | +0.01(+0.16%) |
Mar 25, 2019 | 6.040 | 6.195 | 5.980 | 6.150 | 444,868 | +0.04(+0.65%) |
Mar 22, 2019 | 6.330 | 6.380 | 5.990 | 6.110 | 520,600 | -0.29(-4.53%) |
Mar 21, 2019 | 6.500 | 6.510 | 6.350 | 6.400 | 461,710 | -0.10(-1.54%) |
Mar 20, 2019 | 6.360 | 6.620 | 6.330 | 6.500 | 608,548 | +0.11(+1.72%) |
Mar 19, 2019 | 6.590 | 6.590 | 6.360 | 6.390 | 329,483 | -0.13(-1.99%) |
Mar 18, 2019 | 6.340 | 6.560 | 6.300 | 6.520 | 478,688 | +0.20(+3.16%) |
Mar 15, 2019 | 6.350 | 6.450 | 6.213 | 6.320 | 1,334,400 | -0.03(-0.47%) |
Mar 14, 2019 | 6.340 | 6.470 | 6.280 | 6.350 | 500,317 | +0.04(+0.63%) |
Mar 13, 2019 | 6.280 | 6.415 | 6.250 | 6.310 | 464,851 | +0.12(+1.94%) |
Mar 12, 2019 | 5.850 | 6.210 | 5.850 | 6.190 | 490,001 | +0.36(+6.17%) |
Mar 11, 2019 | 5.600 | 5.850 | 5.550 | 5.830 | 602,121 | +0.29(+5.23%) |
Mar 08, 2019 | 5.820 | 5.820 | 5.515 | 5.540 | 599,800 | -0.38(-6.42%) |
Mar 07, 2019 | 6.040 | 6.045 | 5.870 | 5.920 | 854,718 | -0.10(-1.66%) |
Mar 06, 2019 | 6.290 | 6.290 | 6.000 | 6.020 | 835,229 | -0.26(-4.14%) |
Mar 05, 2019 | 6.390 | 6.410 | 6.270 | 6.280 | 297,805 | -0.09(-1.41%) |
Mar 04, 2019 | 6.450 | 6.500 | 6.260 | 6.370 | 522,881 | -0.06(-0.93%) |