Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.810 | 5.080 | 4.810 | 5.080 | 31,900 | +0.26(+5.39%) |
May 30, 2019 | 5.000 | 5.040 | 4.800 | 4.820 | 41,427 | -0.18(-3.60%) |
May 29, 2019 | 4.904 | 5.020 | 4.904 | 5.000 | 9,125 | -0.03(-0.60%) |
May 28, 2019 | 5.120 | 5.197 | 4.935 | 5.030 | 8,471 | -0.15(-2.90%) |
May 24, 2019 | 5.100 | 5.180 | 4.910 | 5.180 | 28,300 | +0.09(+1.77%) |
May 23, 2019 | 5.060 | 5.190 | 4.976 | 5.090 | 8,165 | -0.07(-1.36%) |
May 22, 2019 | 5.086 | 5.180 | 5.056 | 5.160 | 11,195 | +0.04(+0.78%) |
May 21, 2019 | 4.960 | 5.190 | 4.960 | 5.120 | 8,969 | +0.22(+4.49%) |
May 20, 2019 | 5.110 | 5.152 | 4.810 | 4.900 | 28,460 | -0.28(-5.41%) |
May 17, 2019 | 5.120 | 5.230 | 5.060 | 5.180 | 27,600 | +0.03(+0.67%) |
May 16, 2019 | 5.120 | 5.200 | 5.120 | 5.146 | 47,704 | +0.04(+0.70%) |
May 15, 2019 | 5.150 | 5.320 | 5.110 | 5.110 | 112,188 | +0.11(+2.20%) |
May 14, 2019 | 5.890 | 5.900 | 5.000 | 5.000 | 43,366 | -0.89(-15.11%) |
May 13, 2019 | 6.030 | 6.030 | 5.630 | 5.890 | 21,657 | -0.15(-2.48%) |
May 10, 2019 | 5.840 | 6.090 | 5.650 | 6.040 | 48,200 | +0.19(+3.25%) |
May 09, 2019 | 5.970 | 6.000 | 5.850 | 5.850 | 24,585 | -0.18(-2.99%) |
May 08, 2019 | 6.110 | 6.110 | 5.910 | 6.030 | 18,970 | -0.12(-1.95%) |
May 07, 2019 | 5.900 | 6.150 | 5.761 | 6.150 | 78,682 | +0.15(+2.50%) |
May 06, 2019 | 5.820 | 6.300 | 5.762 | 6.000 | 80,980 | +0.13(+2.21%) |
May 03, 2019 | 6.030 | 6.100 | 5.800 | 5.870 | 30,400 | -0.13(-2.17%) |
May 02, 2019 | 6.000 | 6.160 | 5.620 | 6.000 | 46,840 | +0.09(+1.52%) |
May 01, 2019 | 5.530 | 6.490 | 5.200 | 5.910 | 200,843 | +0.30(+5.35%) |
Apr 30, 2019 | 6.330 | 6.600 | 5.140 | 5.610 | 117,431 | -0.64(-10.24%) |
Apr 29, 2019 | 6.600 | 6.600 | 6.250 | 6.250 | 38,475 | -0.39(-5.87%) |
Apr 26, 2019 | 6.720 | 6.720 | 6.140 | 6.640 | 65,200 | +0.24(+3.75%) |
Apr 25, 2019 | 6.790 | 6.790 | 6.335 | 6.400 | 43,784 | -0.12(-1.84%) |
Apr 24, 2019 | 6.310 | 6.675 | 6.160 | 6.520 | 35,470 | +0.28(+4.49%) |
Apr 23, 2019 | 6.400 | 6.450 | 6.223 | 6.240 | 32,407 | -0.19(-2.95%) |
Apr 22, 2019 | 6.520 | 6.540 | 6.250 | 6.430 | 9,421 | -0.09(-1.38%) |
Apr 18, 2019 | 6.450 | 6.683 | 6.210 | 6.520 | 19,800 | +0.17(+2.68%) |
Apr 17, 2019 | 6.660 | 6.707 | 6.000 | 6.350 | 100,169 | -0.07(-1.09%) |
Apr 16, 2019 | 6.860 | 6.983 | 6.340 | 6.420 | 85,579 | -0.45(-6.55%) |
Apr 15, 2019 | 6.610 | 6.930 | 6.449 | 6.870 | 102,651 | +0.35(+5.37%) |
Apr 12, 2019 | 6.380 | 6.650 | 6.281 | 6.520 | 31,400 | +0.11(+1.72%) |
Apr 11, 2019 | 6.430 | 6.650 | 6.260 | 6.410 | 61,174 | +0.06(+0.94%) |
Apr 10, 2019 | 6.000 | 6.490 | 6.000 | 6.350 | 70,850 | +0.41(+6.90%) |
Apr 09, 2019 | 5.900 | 6.050 | 5.860 | 5.940 | 37,205 | -0.04(-0.67%) |
Apr 08, 2019 | 6.000 | 6.150 | 5.950 | 5.980 | 73,039 | +0.01(+0.17%) |
Apr 05, 2019 | 5.920 | 6.100 | 5.920 | 5.970 | 19,400 | +0.05(+0.84%) |
Apr 04, 2019 | 5.910 | 6.060 | 5.869 | 5.920 | 31,740 | -0.03(-0.50%) |
Apr 03, 2019 | 5.710 | 5.970 | 5.710 | 5.950 | 32,746 | +0.29(+5.12%) |
Apr 02, 2019 | 5.950 | 6.180 | 5.660 | 5.660 | 89,186 | -0.33(-5.51%) |
Apr 01, 2019 | 6.000 | 6.150 | 5.871 | 5.990 | 35,145 | +0.00(+0.00%) |
Mar 29, 2019 | 5.700 | 6.130 | 5.628 | 5.990 | 98,400 | +0.21(+3.63%) |
Mar 28, 2019 | 5.340 | 6.145 | 5.340 | 5.780 | 197,595 | +0.43(+8.04%) |
Mar 27, 2019 | 5.180 | 5.480 | 5.117 | 5.350 | 56,020 | +0.05(+0.94%) |
Mar 26, 2019 | 5.364 | 5.520 | 5.170 | 5.300 | 56,379 | -0.05(-0.93%) |
Mar 25, 2019 | 5.340 | 5.600 | 5.125 | 5.350 | 56,933 | +0.05(+0.94%) |
Mar 22, 2019 | 5.400 | 5.640 | 5.100 | 5.300 | 57,300 | -0.19(-3.46%) |
Mar 21, 2019 | 5.600 | 5.690 | 5.400 | 5.490 | 45,141 | -0.05(-0.90%) |
Mar 20, 2019 | 5.590 | 5.720 | 5.400 | 5.540 | 67,849 | +0.04(+0.73%) |
Mar 19, 2019 | 5.740 | 5.740 | 5.304 | 5.500 | 59,781 | -0.15(-2.65%) |
Mar 18, 2019 | 5.780 | 5.780 | 5.350 | 5.650 | 72,335 | -0.06(-1.05%) |
Mar 15, 2019 | 5.530 | 5.710 | 5.350 | 5.710 | 57,200 | +0.22(+4.01%) |
Mar 14, 2019 | 5.230 | 5.640 | 5.110 | 5.490 | 119,025 | +0.30(+5.78%) |
Mar 13, 2019 | 5.245 | 5.300 | 5.010 | 5.190 | 57,652 | -0.04(-0.76%) |
Mar 12, 2019 | 5.240 | 5.380 | 5.151 | 5.230 | 46,405 | -0.07(-1.32%) |
Mar 11, 2019 | 5.130 | 5.538 | 5.020 | 5.300 | 146,735 | +0.17(+3.31%) |
Mar 08, 2019 | 4.960 | 5.290 | 4.830 | 5.130 | 156,400 | +0.20(+4.06%) |
Mar 07, 2019 | 4.940 | 5.440 | 4.890 | 4.930 | 185,118 | +0.04(+0.82%) |
Mar 06, 2019 | 5.190 | 5.190 | 4.820 | 4.890 | 121,742 | -0.31(-5.96%) |
Mar 05, 2019 | 5.110 | 5.240 | 4.890 | 5.200 | 75,740 | +0.10(+1.96%) |
Mar 04, 2019 | 5.090 | 5.130 | 4.770 | 5.100 | 61,517 | -0.03(-0.58%) |