Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.530 | 4.770 | 4.460 | 4.700 | 298,700 | +0.09(+1.95%) |
May 30, 2019 | 4.770 | 4.840 | 4.550 | 4.610 | 555,812 | -0.16(-3.35%) |
May 29, 2019 | 4.750 | 4.810 | 4.590 | 4.770 | 428,633 | -0.03(-0.63%) |
May 28, 2019 | 4.950 | 4.990 | 4.560 | 4.800 | 1,254,647 | -0.19(-3.81%) |
May 24, 2019 | 5.100 | 5.150 | 4.930 | 4.990 | 488,000 | -0.06(-1.19%) |
May 23, 2019 | 5.220 | 5.280 | 4.980 | 5.050 | 814,882 | -0.20(-3.81%) |
May 22, 2019 | 5.450 | 5.510 | 5.230 | 5.250 | 386,942 | -0.23(-4.20%) |
May 21, 2019 | 5.460 | 5.510 | 5.270 | 5.480 | 441,325 | +0.02(+0.37%) |
May 20, 2019 | 5.700 | 5.700 | 5.400 | 5.460 | 413,910 | -0.27(-4.71%) |
May 17, 2019 | 5.900 | 5.980 | 5.650 | 5.730 | 289,500 | -0.23(-3.86%) |
May 16, 2019 | 5.740 | 6.410 | 5.740 | 5.960 | 1,262,252 | +0.23(+4.01%) |
May 15, 2019 | 5.470 | 5.780 | 5.375 | 5.730 | 383,710 | +0.24(+4.37%) |
May 14, 2019 | 5.520 | 5.590 | 5.390 | 5.490 | 561,222 | +0.01(+0.18%) |
May 13, 2019 | 5.480 | 5.560 | 5.420 | 5.480 | 499,850 | -0.12(-2.14%) |
May 10, 2019 | 6.080 | 6.080 | 5.360 | 5.600 | 1,318,400 | -0.33(-5.56%) |
May 09, 2019 | 5.900 | 6.060 | 5.850 | 5.930 | 479,665 | -0.04(-0.67%) |
May 08, 2019 | 6.150 | 6.160 | 5.960 | 5.970 | 297,651 | -0.21(-3.40%) |
May 07, 2019 | 6.220 | 6.290 | 6.040 | 6.180 | 353,705 | -0.07(-1.12%) |
May 06, 2019 | 6.250 | 6.400 | 6.190 | 6.250 | 224,204 | -0.14(-2.19%) |
May 03, 2019 | 6.270 | 6.500 | 6.270 | 6.390 | 242,300 | +0.11(+1.75%) |
May 02, 2019 | 6.310 | 6.383 | 6.160 | 6.280 | 224,695 | -0.06(-0.95%) |
May 01, 2019 | 6.380 | 6.420 | 6.230 | 6.340 | 174,220 | +0.02(+0.32%) |
Apr 30, 2019 | 6.410 | 6.500 | 6.290 | 6.320 | 185,695 | -0.11(-1.71%) |
Apr 29, 2019 | 6.450 | 6.530 | 6.400 | 6.430 | 151,435 | -0.01(-0.16%) |
Apr 26, 2019 | 6.270 | 6.470 | 6.230 | 6.440 | 174,400 | +0.19(+3.04%) |
Apr 25, 2019 | 6.220 | 6.280 | 6.110 | 6.250 | 176,786 | -0.04(-0.64%) |
Apr 24, 2019 | 6.390 | 6.440 | 6.160 | 6.290 | 173,949 | -0.08(-1.26%) |
Apr 23, 2019 | 6.250 | 6.430 | 6.170 | 6.370 | 208,601 | +0.09(+1.43%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.150 | 6.280 | 185,474 | +0.00(+0.00%) |
Apr 18, 2019 | 6.400 | 6.510 | 6.260 | 6.280 | 269,100 | -0.12(-1.88%) |
Apr 17, 2019 | 6.570 | 6.570 | 6.270 | 6.400 | 286,751 | -0.18(-2.74%) |
Apr 16, 2019 | 6.440 | 6.730 | 6.410 | 6.580 | 374,523 | +0.15(+2.33%) |
Apr 15, 2019 | 6.500 | 6.540 | 6.215 | 6.430 | 335,983 | -0.01(-0.16%) |
Apr 12, 2019 | 6.710 | 6.710 | 6.370 | 6.440 | 607,900 | -0.19(-2.87%) |
Apr 11, 2019 | 6.740 | 6.890 | 6.625 | 6.630 | 487,266 | -0.10(-1.49%) |
Apr 10, 2019 | 6.620 | 6.730 | 6.470 | 6.730 | 437,091 | +0.14(+2.12%) |
Apr 09, 2019 | 6.790 | 6.960 | 6.570 | 6.590 | 450,194 | -0.22(-3.23%) |
Apr 08, 2019 | 6.760 | 6.960 | 6.680 | 6.810 | 342,294 | +0.02(+0.29%) |
Apr 05, 2019 | 6.930 | 7.038 | 6.770 | 6.790 | 498,100 | -0.08(-1.16%) |
Apr 04, 2019 | 6.910 | 7.050 | 6.850 | 6.870 | 762,077 | -0.03(-0.43%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.810 | 6.900 | 733,421 | -0.20(-2.82%) |
Apr 02, 2019 | 7.270 | 7.310 | 7.090 | 7.100 | 763,118 | -0.14(-1.93%) |
Apr 01, 2019 | 7.150 | 7.290 | 7.150 | 7.240 | 314,156 | +0.13(+1.83%) |
Mar 29, 2019 | 7.260 | 7.310 | 7.060 | 7.110 | 352,500 | -0.08(-1.11%) |
Mar 28, 2019 | 7.210 | 7.340 | 7.160 | 7.190 | 305,536 | -0.01(-0.14%) |
Mar 27, 2019 | 7.480 | 7.500 | 7.120 | 7.200 | 348,318 | -0.28(-3.74%) |
Mar 26, 2019 | 7.330 | 7.510 | 7.330 | 7.480 | 246,132 | +0.18(+2.47%) |
Mar 25, 2019 | 7.650 | 7.650 | 7.260 | 7.300 | 385,846 | -0.36(-4.70%) |
Mar 22, 2019 | 7.950 | 7.990 | 7.660 | 7.660 | 293,200 | -0.33(-4.13%) |
Mar 21, 2019 | 7.920 | 8.090 | 7.890 | 7.990 | 269,938 | -0.02(-0.25%) |
Mar 20, 2019 | 7.990 | 8.250 | 7.900 | 8.010 | 397,633 | +0.02(+0.25%) |
Mar 19, 2019 | 7.850 | 8.040 | 7.810 | 7.990 | 314,105 | +0.16(+2.04%) |
Mar 18, 2019 | 7.830 | 7.950 | 7.700 | 7.830 | 286,189 | +0.02(+0.26%) |
Mar 15, 2019 | 7.890 | 8.240 | 7.790 | 7.810 | 749,400 | -0.09(-1.14%) |
Mar 14, 2019 | 7.510 | 7.950 | 7.430 | 7.900 | 482,500 | +0.40(+5.33%) |
Mar 13, 2019 | 7.790 | 7.820 | 7.480 | 7.500 | 633,103 | -0.21(-2.72%) |
Mar 12, 2019 | 7.560 | 7.800 | 7.520 | 7.710 | 427,652 | +0.16(+2.12%) |
Mar 11, 2019 | 7.760 | 7.820 | 7.460 | 7.550 | 589,198 | -0.21(-2.71%) |
Mar 08, 2019 | 7.850 | 7.990 | 7.640 | 7.760 | 577,400 | -0.11(-1.40%) |
Mar 07, 2019 | 7.810 | 8.000 | 7.570 | 7.870 | 1,600,106 | +0.10(+1.29%) |
Mar 06, 2019 | 8.330 | 8.550 | 7.600 | 7.770 | 3,163,024 | -0.39(-4.78%) |
Mar 05, 2019 | 8.700 | 9.050 | 8.110 | 8.160 | 5,210,673 | -3.99(-32.84%) |
Mar 04, 2019 | 12.00 | 12.57 | 11.66 | 12.15 | 883,391 | +0.35(+2.97%) |