Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.950 | 4.000 | 3.650 | 3.720 | 112,400 | -0.31(-7.69%) |
May 30, 2019 | 4.000 | 4.229 | 3.940 | 4.030 | 85,639 | +0.05(+1.26%) |
May 29, 2019 | 4.030 | 4.090 | 3.900 | 3.980 | 98,864 | -0.08(-1.97%) |
May 28, 2019 | 4.270 | 4.360 | 3.950 | 4.060 | 213,066 | -0.17(-4.02%) |
May 24, 2019 | 4.500 | 4.500 | 4.120 | 4.230 | 180,300 | -0.28(-6.21%) |
May 23, 2019 | 4.540 | 4.630 | 4.450 | 4.510 | 91,568 | -0.11(-2.38%) |
May 22, 2019 | 4.880 | 5.190 | 4.380 | 4.620 | 170,555 | -0.26(-5.33%) |
May 21, 2019 | 5.430 | 5.570 | 4.810 | 4.880 | 185,601 | -0.50(-9.29%) |
May 20, 2019 | 5.070 | 5.600 | 5.000 | 5.380 | 161,560 | +0.33(+6.53%) |
May 17, 2019 | 5.110 | 5.240 | 4.850 | 5.050 | 96,000 | -0.06(-1.17%) |
May 16, 2019 | 5.350 | 5.460 | 5.050 | 5.110 | 96,359 | -0.24(-4.49%) |
May 15, 2019 | 4.920 | 5.370 | 4.870 | 5.350 | 150,836 | +0.43(+8.74%) |
May 14, 2019 | 4.690 | 5.090 | 4.690 | 4.920 | 78,039 | +0.28(+6.03%) |
May 13, 2019 | 4.990 | 5.140 | 4.600 | 4.640 | 102,911 | -0.40(-7.94%) |
May 10, 2019 | 4.700 | 5.110 | 4.677 | 5.040 | 158,900 | +0.21(+4.35%) |
May 09, 2019 | 4.520 | 5.050 | 4.500 | 4.830 | 113,955 | +0.31(+6.86%) |
May 08, 2019 | 5.150 | 5.200 | 4.510 | 4.520 | 187,706 | -0.93(-17.06%) |
May 07, 2019 | 5.740 | 5.740 | 5.300 | 5.450 | 127,401 | -0.36(-6.20%) |
May 06, 2019 | 5.750 | 5.905 | 5.700 | 5.810 | 49,566 | -0.04(-0.68%) |
May 03, 2019 | 5.680 | 5.900 | 5.580 | 5.850 | 94,100 | +0.20(+3.54%) |
May 02, 2019 | 5.550 | 5.760 | 5.520 | 5.650 | 43,323 | +0.07(+1.25%) |
May 01, 2019 | 5.720 | 5.790 | 5.500 | 5.580 | 96,359 | -0.13(-2.28%) |
Apr 30, 2019 | 5.750 | 5.810 | 5.570 | 5.710 | 74,748 | -0.07(-1.21%) |
Apr 29, 2019 | 5.530 | 5.830 | 5.400 | 5.780 | 233,099 | +0.28(+5.09%) |
Apr 26, 2019 | 5.680 | 5.950 | 5.410 | 5.500 | 83,500 | -0.10(-1.79%) |
Apr 25, 2019 | 5.900 | 6.330 | 5.510 | 5.600 | 257,195 | -0.30(-5.08%) |
Apr 24, 2019 | 6.100 | 6.190 | 5.860 | 5.900 | 102,803 | -0.25(-4.07%) |
Apr 23, 2019 | 6.320 | 6.375 | 6.070 | 6.150 | 96,221 | -0.08(-1.28%) |
Apr 22, 2019 | 6.440 | 6.450 | 6.060 | 6.230 | 83,949 | -0.06(-0.95%) |
Apr 18, 2019 | 6.210 | 6.470 | 6.160 | 6.290 | 82,800 | +0.05(+0.80%) |
Apr 17, 2019 | 6.150 | 6.369 | 6.050 | 6.240 | 66,440 | +0.12(+1.96%) |
Apr 16, 2019 | 6.160 | 6.220 | 6.040 | 6.120 | 53,515 | +0.08(+1.32%) |
Apr 15, 2019 | 6.140 | 6.181 | 5.910 | 6.040 | 49,573 | -0.12(-1.95%) |
Apr 12, 2019 | 6.220 | 6.380 | 6.000 | 6.160 | 151,100 | -0.02(-0.32%) |
Apr 11, 2019 | 6.250 | 6.788 | 6.120 | 6.180 | 45,587 | -0.10(-1.59%) |
Apr 10, 2019 | 6.130 | 6.638 | 6.060 | 6.280 | 120,162 | -0.03(-0.48%) |
Apr 09, 2019 | 6.560 | 6.740 | 6.300 | 6.310 | 63,705 | -0.27(-4.10%) |
Apr 08, 2019 | 6.550 | 6.660 | 6.420 | 6.580 | 43,777 | +0.03(+0.46%) |
Apr 05, 2019 | 6.890 | 6.890 | 6.400 | 6.550 | 61,100 | -0.28(-4.10%) |
Apr 04, 2019 | 6.790 | 7.015 | 6.600 | 6.830 | 131,530 | +0.05(+0.74%) |
Apr 03, 2019 | 6.900 | 7.100 | 6.700 | 6.780 | 75,144 | -0.17(-2.45%) |
Apr 02, 2019 | 6.780 | 6.960 | 6.630 | 6.950 | 91,341 | +0.24(+3.58%) |
Apr 01, 2019 | 6.990 | 7.015 | 6.460 | 6.710 | 103,228 | -0.20(-2.89%) |
Mar 29, 2019 | 6.150 | 6.950 | 6.147 | 6.910 | 146,000 | +0.77(+12.54%) |
Mar 28, 2019 | 6.140 | 6.300 | 5.950 | 6.140 | 63,923 | +0.02(+0.33%) |
Mar 27, 2019 | 6.230 | 6.290 | 5.892 | 6.120 | 64,526 | -0.01(-0.16%) |
Mar 26, 2019 | 6.190 | 6.610 | 5.990 | 6.130 | 51,099 | -0.03(-0.49%) |
Mar 25, 2019 | 6.260 | 6.620 | 5.930 | 6.160 | 82,143 | -0.06(-0.96%) |
Mar 22, 2019 | 6.830 | 6.970 | 6.220 | 6.220 | 72,600 | -0.73(-10.50%) |
Mar 21, 2019 | 6.940 | 7.000 | 6.750 | 6.950 | 51,285 | -0.03(-0.43%) |
Mar 20, 2019 | 6.960 | 7.005 | 6.720 | 6.980 | 94,287 | +0.03(+0.43%) |
Mar 19, 2019 | 6.960 | 7.216 | 6.835 | 6.950 | 70,448 | +0.06(+0.87%) |
Mar 18, 2019 | 6.650 | 7.040 | 6.320 | 6.890 | 139,345 | +0.40(+6.16%) |
Mar 15, 2019 | 6.410 | 6.600 | 6.320 | 6.490 | 431,100 | +0.12(+1.88%) |
Mar 14, 2019 | 7.410 | 7.510 | 6.030 | 6.370 | 356,143 | -1.21(-15.96%) |
Mar 13, 2019 | 7.510 | 7.760 | 7.430 | 7.580 | 64,732 | +0.11(+1.47%) |
Mar 12, 2019 | 7.780 | 7.870 | 7.420 | 7.470 | 56,664 | -0.30(-3.86%) |
Mar 11, 2019 | 7.510 | 8.050 | 7.500 | 7.770 | 80,735 | +0.27(+3.60%) |
Mar 08, 2019 | 7.400 | 7.590 | 7.290 | 7.500 | 55,900 | +0.10(+1.35%) |
Mar 07, 2019 | 7.470 | 7.660 | 7.210 | 7.400 | 100,028 | -0.10(-1.33%) |
Mar 06, 2019 | 7.490 | 7.620 | 7.250 | 7.500 | 56,378 | +0.00(+0.00%) |
Mar 05, 2019 | 7.200 | 7.690 | 7.050 | 7.500 | 85,914 | +0.36(+5.04%) |
Mar 04, 2019 | 7.480 | 7.770 | 6.660 | 7.140 | 161,190 | -0.29(-3.90%) |