Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.540 | 6.590 | 6.300 | 6.520 | 735,200 | -0.16(-2.40%) |
May 30, 2019 | 6.630 | 6.750 | 6.560 | 6.680 | 542,405 | +0.05(+0.75%) |
May 29, 2019 | 6.650 | 6.760 | 6.480 | 6.630 | 639,448 | -0.02(-0.30%) |
May 28, 2019 | 6.770 | 6.830 | 6.600 | 6.650 | 577,401 | -0.13(-1.92%) |
May 24, 2019 | 6.870 | 6.940 | 6.530 | 6.780 | 589,300 | +0.04(+0.59%) |
May 23, 2019 | 7.070 | 7.140 | 6.520 | 6.740 | 835,962 | -0.42(-5.87%) |
May 22, 2019 | 7.070 | 7.366 | 7.010 | 7.160 | 1,041,427 | +0.07(+0.99%) |
May 21, 2019 | 6.380 | 7.235 | 6.333 | 7.090 | 1,449,836 | +0.75(+11.83%) |
May 20, 2019 | 6.300 | 6.450 | 6.140 | 6.340 | 432,380 | +0.00(+0.00%) |
May 17, 2019 | 6.430 | 6.490 | 6.280 | 6.340 | 469,400 | -0.15(-2.31%) |
May 16, 2019 | 6.310 | 6.602 | 6.230 | 6.490 | 851,015 | +0.17(+2.69%) |
May 15, 2019 | 6.440 | 6.500 | 6.171 | 6.320 | 911,359 | -0.22(-3.36%) |
May 14, 2019 | 6.100 | 6.620 | 6.060 | 6.540 | 1,126,027 | +0.49(+8.10%) |
May 13, 2019 | 6.410 | 6.410 | 5.830 | 6.050 | 1,463,992 | -0.37(-5.76%) |
May 10, 2019 | 6.450 | 6.700 | 5.620 | 6.420 | 1,264,100 | -0.19(-2.87%) |
May 09, 2019 | 7.120 | 7.150 | 6.530 | 6.610 | 2,011,726 | -0.63(-8.70%) |
May 08, 2019 | 6.940 | 7.327 | 6.720 | 7.240 | 2,153,100 | +0.36(+5.23%) |
May 07, 2019 | 6.220 | 6.900 | 6.210 | 6.880 | 2,595,231 | +0.70(+11.33%) |
May 06, 2019 | 5.800 | 6.190 | 5.680 | 6.180 | 802,501 | +0.35(+6.00%) |
May 03, 2019 | 5.480 | 5.850 | 5.480 | 5.830 | 445,700 | +0.36(+6.58%) |
May 02, 2019 | 5.470 | 5.480 | 5.310 | 5.470 | 442,780 | +0.01(+0.18%) |
May 01, 2019 | 5.520 | 5.640 | 5.450 | 5.460 | 430,753 | +0.05(+0.92%) |
Apr 30, 2019 | 5.480 | 5.520 | 5.200 | 5.410 | 1,113,878 | -0.40(-6.88%) |
Apr 29, 2019 | 5.990 | 6.030 | 5.780 | 5.810 | 429,864 | -0.18(-3.01%) |
Apr 26, 2019 | 5.870 | 6.005 | 5.870 | 5.990 | 386,000 | +0.09(+1.53%) |
Apr 25, 2019 | 5.930 | 6.115 | 5.780 | 5.900 | 985,114 | -0.01(-0.17%) |
Apr 24, 2019 | 5.870 | 5.990 | 5.870 | 5.910 | 606,486 | +0.04(+0.68%) |
Apr 23, 2019 | 5.700 | 5.910 | 5.640 | 5.870 | 898,090 | +0.13(+2.26%) |
Apr 22, 2019 | 5.480 | 5.760 | 5.380 | 5.740 | 371,193 | +0.26(+4.74%) |
Apr 18, 2019 | 5.600 | 5.755 | 5.450 | 5.480 | 429,700 | -0.12(-2.14%) |
Apr 17, 2019 | 5.500 | 5.610 | 5.425 | 5.600 | 377,677 | +0.14(+2.56%) |
Apr 16, 2019 | 5.470 | 5.500 | 5.390 | 5.460 | 288,868 | +0.01(+0.18%) |
Apr 15, 2019 | 5.440 | 5.468 | 5.360 | 5.450 | 217,522 | +0.02(+0.37%) |
Apr 12, 2019 | 5.570 | 5.575 | 5.380 | 5.430 | 519,700 | -0.09(-1.63%) |
Apr 11, 2019 | 5.340 | 5.655 | 5.330 | 5.520 | 805,547 | +0.18(+3.37%) |
Apr 10, 2019 | 5.150 | 5.370 | 5.140 | 5.340 | 563,007 | +0.19(+3.69%) |
Apr 09, 2019 | 5.170 | 5.220 | 5.130 | 5.150 | 300,687 | -0.04(-0.77%) |
Apr 08, 2019 | 5.210 | 5.230 | 5.080 | 5.190 | 400,943 | -0.03(-0.57%) |
Apr 05, 2019 | 5.070 | 5.264 | 5.070 | 5.220 | 484,600 | +0.15(+2.96%) |
Apr 04, 2019 | 5.090 | 5.165 | 5.045 | 5.070 | 280,189 | -0.02(-0.39%) |
Apr 03, 2019 | 5.100 | 5.190 | 5.030 | 5.090 | 625,666 | -0.01(-0.20%) |
Apr 02, 2019 | 5.080 | 5.130 | 4.970 | 5.100 | 732,940 | -0.01(-0.20%) |
Apr 01, 2019 | 4.990 | 5.110 | 4.920 | 5.110 | 821,706 | +0.14(+2.82%) |
Mar 29, 2019 | 4.980 | 5.000 | 4.800 | 4.970 | 616,200 | +0.03(+0.61%) |
Mar 28, 2019 | 4.800 | 4.970 | 4.790 | 4.940 | 346,678 | +0.15(+3.13%) |
Mar 27, 2019 | 4.790 | 4.815 | 4.690 | 4.790 | 451,843 | +0.01(+0.21%) |
Mar 26, 2019 | 4.850 | 4.870 | 4.680 | 4.780 | 470,640 | -0.03(-0.62%) |
Mar 25, 2019 | 4.850 | 4.910 | 4.670 | 4.810 | 636,277 | -0.04(-0.82%) |
Mar 22, 2019 | 5.110 | 5.120 | 4.800 | 4.850 | 858,800 | -0.30(-5.83%) |
Mar 21, 2019 | 5.220 | 5.310 | 5.080 | 5.150 | 840,752 | -0.11(-2.09%) |
Mar 20, 2019 | 5.170 | 5.330 | 5.120 | 5.260 | 588,034 | +0.08(+1.54%) |
Mar 19, 2019 | 5.170 | 5.190 | 5.105 | 5.180 | 494,841 | +0.05(+0.97%) |
Mar 18, 2019 | 5.090 | 5.270 | 5.090 | 5.130 | 683,959 | +0.06(+1.18%) |
Mar 15, 2019 | 5.050 | 5.110 | 5.000 | 5.070 | 1,441,400 | +0.01(+0.20%) |
Mar 14, 2019 | 5.070 | 5.280 | 4.910 | 5.060 | 948,147 | +0.05(+1.00%) |
Mar 13, 2019 | 4.930 | 5.070 | 4.850 | 5.010 | 526,854 | +0.10(+2.04%) |
Mar 12, 2019 | 4.950 | 5.060 | 4.900 | 4.910 | 465,816 | -0.03(-0.61%) |
Mar 11, 2019 | 4.750 | 5.020 | 4.650 | 4.940 | 1,022,978 | +0.19(+4.00%) |
Mar 08, 2019 | 4.660 | 4.809 | 4.540 | 4.750 | 664,700 | -0.01(-0.21%) |
Mar 07, 2019 | 4.730 | 4.840 | 4.600 | 4.760 | 584,665 | +0.00(+0.00%) |
Mar 06, 2019 | 4.810 | 4.950 | 4.380 | 4.760 | 2,799,657 | -0.51(-9.68%) |
Mar 05, 2019 | 5.380 | 5.410 | 5.230 | 5.270 | 745,134 | -0.09(-1.68%) |
Mar 04, 2019 | 5.390 | 5.400 | 5.210 | 5.360 | 618,507 | -0.02(-0.37%) |