Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.740 | 5.950 | 5.740 | 5.940 | 3,400 | +0.13(+2.24%) |
May 30, 2019 | 6.040 | 6.300 | 5.580 | 5.810 | 11,492 | -0.17(-2.85%) |
May 29, 2019 | 5.810 | 5.980 | 5.810 | 5.980 | 1,255 | +0.40(+7.17%) |
May 28, 2019 | 5.580 | 5.600 | 5.300 | 5.580 | 6,716 | -0.24(-4.12%) |
May 24, 2019 | 5.730 | 5.890 | 5.500 | 5.820 | 17,400 | +0.11(+1.93%) |
May 23, 2019 | 5.090 | 5.980 | 5.090 | 5.710 | 17,142 | +0.29(+5.35%) |
May 22, 2019 | 4.780 | 5.420 | 4.755 | 5.420 | 18,038 | +0.49(+9.94%) |
May 21, 2019 | 5.025 | 5.025 | 4.712 | 4.930 | 12,015 | -0.15(-2.95%) |
May 20, 2019 | 5.310 | 5.310 | 4.941 | 5.080 | 5,516 | -0.25(-4.69%) |
May 17, 2019 | 5.330 | 5.485 | 5.070 | 5.330 | 1,900 | -0.28(-4.99%) |
May 16, 2019 | 5.300 | 5.650 | 4.940 | 5.610 | 12,463 | +0.04(+0.72%) |
May 15, 2019 | 5.550 | 5.670 | 5.300 | 5.570 | 6,251 | -0.03(-0.54%) |
May 14, 2019 | 5.610 | 5.630 | 5.520 | 5.600 | 4,686 | -0.02(-0.36%) |
May 13, 2019 | 5.500 | 5.662 | 5.500 | 5.620 | 13,166 | +0.07(+1.26%) |
May 10, 2019 | 5.530 | 5.740 | 5.530 | 5.550 | 8,900 | -0.13(-2.29%) |
May 09, 2019 | 5.534 | 5.700 | 5.534 | 5.680 | 6,125 | +0.08(+1.43%) |
May 08, 2019 | 6.070 | 6.080 | 5.320 | 5.600 | 50,512 | -0.63(-10.07%) |
May 07, 2019 | 6.550 | 6.560 | 6.150 | 6.227 | 23,555 | -0.42(-6.36%) |
May 06, 2019 | 6.660 | 6.860 | 6.650 | 6.650 | 10,045 | -0.10(-1.45%) |
May 03, 2019 | 6.774 | 6.880 | 6.650 | 6.748 | 8,400 | -0.15(-2.20%) |
May 02, 2019 | 6.900 | 6.900 | 6.650 | 6.900 | 4,121 | +0.05(+0.73%) |
May 01, 2019 | 6.997 | 7.030 | 6.683 | 6.850 | 3,521 | +0.20(+3.01%) |
Apr 30, 2019 | 6.780 | 7.060 | 6.650 | 6.650 | 5,030 | +0.06(+0.91%) |
Apr 29, 2019 | 6.850 | 7.069 | 6.510 | 6.590 | 15,857 | -0.26(-3.80%) |
Apr 26, 2019 | 7.250 | 7.250 | 6.500 | 6.850 | 43,400 | -0.50(-6.80%) |
Apr 25, 2019 | 7.250 | 7.500 | 7.220 | 7.350 | 17,202 | +0.15(+2.08%) |
Apr 24, 2019 | 7.490 | 7.854 | 7.200 | 7.200 | 51,590 | -0.30(-3.99%) |
Apr 23, 2019 | 6.750 | 7.500 | 6.628 | 7.499 | 38,055 | +0.77(+11.43%) |
Apr 22, 2019 | 6.750 | 6.750 | 6.630 | 6.730 | 7,128 | +0.06(+0.90%) |
Apr 18, 2019 | 6.620 | 6.730 | 6.500 | 6.670 | 7,300 | -0.06(-0.89%) |
Apr 17, 2019 | 7.240 | 7.240 | 6.700 | 6.730 | 13,921 | -0.46(-6.41%) |
Apr 16, 2019 | 6.750 | 7.500 | 6.410 | 7.191 | 38,461 | +0.45(+6.69%) |
Apr 15, 2019 | 6.580 | 6.740 | 6.358 | 6.740 | 9,316 | +0.19(+2.90%) |
Apr 12, 2019 | 6.750 | 6.750 | 6.316 | 6.550 | 18,400 | -0.12(-1.84%) |
Apr 11, 2019 | 6.940 | 6.940 | 6.410 | 6.673 | 34,830 | -0.13(-1.87%) |
Apr 10, 2019 | 5.800 | 6.800 | 5.730 | 6.800 | 98,234 | +1.14(+20.14%) |
Apr 09, 2019 | 5.660 | 5.961 | 5.610 | 5.660 | 18,300 | -0.11(-1.91%) |
Apr 08, 2019 | 6.000 | 6.000 | 5.610 | 5.770 | 3,832 | -0.21(-3.51%) |
Apr 05, 2019 | 5.910 | 5.980 | 5.910 | 5.980 | 1,100 | +0.08(+1.36%) |
Apr 04, 2019 | 5.790 | 6.010 | 5.790 | 5.900 | 7,440 | +0.05(+0.85%) |
Apr 03, 2019 | 5.860 | 6.010 | 5.839 | 5.850 | 10,302 | +0.01(+0.17%) |
Apr 02, 2019 | 5.990 | 5.990 | 5.730 | 5.840 | 3,363 | -0.10(-1.75%) |
Apr 01, 2019 | 6.060 | 6.220 | 5.749 | 5.944 | 43,570 | -0.01(-0.10%) |
Mar 29, 2019 | 5.477 | 6.081 | 5.450 | 5.950 | 28,400 | +0.50(+9.17%) |
Mar 28, 2019 | 5.580 | 5.654 | 5.450 | 5.450 | 2,457 | -0.03(-0.50%) |
Mar 27, 2019 | 5.640 | 5.670 | 5.477 | 5.477 | 11,554 | -0.12(-2.19%) |
Mar 26, 2019 | 5.610 | 5.680 | 5.600 | 5.600 | 593 | +0.24(+4.48%) |
Mar 25, 2019 | 5.600 | 5.690 | 5.360 | 5.360 | 3,598 | -0.14(-2.55%) |
Mar 22, 2019 | 5.320 | 5.690 | 5.320 | 5.500 | 4,800 | +0.03(+0.55%) |
Mar 21, 2019 | 5.350 | 5.570 | 5.340 | 5.470 | 9,258 | +0.04(+0.74%) |
Mar 20, 2019 | 5.620 | 5.790 | 5.370 | 5.430 | 7,363 | -0.19(-3.38%) |
Mar 19, 2019 | 5.650 | 5.650 | 5.296 | 5.620 | 14,405 | +0.07(+1.26%) |
Mar 18, 2019 | 5.720 | 5.850 | 5.550 | 5.550 | 11,276 | -0.28(-4.80%) |
Mar 15, 2019 | 5.850 | 5.850 | 5.510 | 5.830 | 5,400 | -0.05(-0.85%) |
Mar 14, 2019 | 5.690 | 6.000 | 5.690 | 5.880 | 10,336 | +0.13(+2.26%) |
Mar 13, 2019 | 5.910 | 6.050 | 5.500 | 5.750 | 19,244 | -0.30(-4.96%) |
Mar 12, 2019 | 5.890 | 6.121 | 5.800 | 6.050 | 35,251 | +0.31(+5.40%) |
Mar 11, 2019 | 5.250 | 5.800 | 5.250 | 5.740 | 54,875 | +0.56(+10.81%) |
Mar 08, 2019 | 4.770 | 5.180 | 4.770 | 5.180 | 23,000 | +0.26(+5.28%) |
Mar 07, 2019 | 4.867 | 4.947 | 4.600 | 4.920 | 2,785 | +0.22(+4.68%) |
Mar 06, 2019 | 4.960 | 4.989 | 4.700 | 4.700 | 4,981 | -0.25(-5.05%) |
Mar 05, 2019 | 4.670 | 4.990 | 4.510 | 4.950 | 34,836 | +0.15(+3.13%) |
Mar 04, 2019 | 5.050 | 5.150 | 4.542 | 4.800 | 24,853 | -0.24(-4.76%) |