Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.060 | 5.140 | 4.890 | 5.030 | 1,006,806 | +0.11(+2.24%) |
May 30, 2019 | 4.700 | 4.930 | 4.640 | 4.920 | 947,976 | +0.16(+3.36%) |
May 29, 2019 | 4.880 | 4.950 | 4.710 | 4.760 | 963,825 | -0.14(-2.86%) |
May 28, 2019 | 4.680 | 5.120 | 4.610 | 4.900 | 2,203,954 | +0.22(+4.70%) |
May 27, 2019 | 4.240 | 4.780 | 4.240 | 4.680 | 1,505,720 | +0.51(+12.23%) |
May 24, 2019 | 4.310 | 4.330 | 4.100 | 4.170 | 951,158 | -0.15(-3.47%) |
May 23, 2019 | 4.640 | 4.680 | 4.300 | 4.320 | 1,435,508 | -0.31(-6.70%) |
May 22, 2019 | 4.600 | 4.710 | 4.550 | 4.630 | 870,188 | +0.01(+0.22%) |
May 21, 2019 | 4.630 | 4.680 | 4.530 | 4.620 | 533,049 | -0.18(-3.75%) |
May 17, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.08(-1.64%) | |
May 16, 2019 | 5.100 | 5.110 | 4.780 | 4.880 | 1,154,275 | -0.23(-4.50%) |
May 15, 2019 | 4.910 | 5.220 | 4.910 | 5.110 | 943,363 | +0.24(+4.93%) |
May 14, 2019 | 4.980 | 4.990 | 4.800 | 4.870 | 569,038 | -0.08(-1.62%) |
May 13, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 1,226,454 | +0.26(+5.54%) |
May 10, 2019 | 4.790 | 4.880 | 4.670 | 4.690 | 761,327 | -0.07(-1.47%) |
May 09, 2019 | 4.700 | 4.780 | 4.650 | 4.760 | 1,078,057 | +0.06(+1.28%) |
May 08, 2019 | 4.770 | 4.810 | 4.580 | 4.700 | 794,723 | +0.00(+0.00%) |
May 07, 2019 | 4.800 | 4.850 | 4.700 | 4.700 | 1,535,527 | -0.14(-2.89%) |
May 06, 2019 | 4.610 | 4.970 | 4.590 | 4.840 | 1,008,021 | +0.27(+5.91%) |
May 03, 2019 | 5.250 | 5.380 | 4.550 | 4.570 | 3,832,697 | -0.99(-17.81%) |
May 02, 2019 | 5.430 | 5.560 | 5.290 | 5.560 | 753,868 | +0.02(+0.36%) |
May 01, 2019 | 5.540 | 5.660 | 5.450 | 5.540 | 899,106 | -0.04(-0.72%) |
Apr 30, 2019 | 5.590 | 5.710 | 5.560 | 5.580 | 645,829 | -0.04(-0.71%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.580 | 5.620 | 470,479 | -0.18(-3.10%) |
Apr 26, 2019 | 5.620 | 5.870 | 5.610 | 5.800 | 749,324 | +0.25(+4.50%) |
Apr 25, 2019 | 5.610 | 5.700 | 5.520 | 5.550 | 558,907 | -0.05(-0.89%) |
Apr 24, 2019 | 5.580 | 5.690 | 5.490 | 5.600 | 505,556 | +0.04(+0.72%) |
Apr 23, 2019 | 5.500 | 5.600 | 5.410 | 5.560 | 781,462 | +0.02(+0.36%) |
Apr 22, 2019 | 5.730 | 5.730 | 5.520 | 5.540 | 474,645 | -0.18(-3.15%) |
Apr 18, 2019 | 5.720 | 5.720 | 5.720 | 0 | -0.05(-0.87%) | |
Apr 17, 2019 | 5.720 | 5.800 | 5.660 | 5.770 | 471,393 | +0.05(+0.87%) |
Apr 16, 2019 | 5.860 | 5.870 | 5.670 | 5.720 | 814,179 | -0.27(-4.51%) |
Apr 15, 2019 | 5.960 | 6.060 | 5.850 | 5.990 | 566,957 | -0.03(-0.50%) |
Apr 12, 2019 | 6.100 | 6.150 | 6.000 | 6.020 | 491,710 | -0.08(-1.31%) |
Apr 11, 2019 | 6.160 | 6.200 | 6.050 | 6.100 | 636,697 | -0.13(-2.09%) |
Apr 10, 2019 | 6.310 | 6.410 | 6.200 | 6.230 | 665,310 | -0.08(-1.27%) |
Apr 09, 2019 | 6.230 | 6.350 | 6.190 | 6.310 | 596,962 | +0.12(+1.94%) |
Apr 08, 2019 | 6.190 | 6.290 | 6.090 | 6.190 | 452,728 | +0.08(+1.31%) |
Apr 05, 2019 | 6.210 | 6.220 | 6.090 | 6.110 | 411,802 | -0.10(-1.61%) |
Apr 04, 2019 | 6.040 | 6.260 | 5.970 | 6.210 | 835,548 | +0.09(+1.47%) |
Apr 03, 2019 | 5.940 | 6.160 | 5.840 | 6.120 | 1,235,626 | +0.19(+3.20%) |
Apr 02, 2019 | 5.890 | 6.040 | 5.820 | 5.930 | 671,671 | +0.06(+1.02%) |
Apr 01, 2019 | 6.200 | 6.270 | 5.780 | 5.870 | 1,040,528 | -0.30(-4.86%) |
Mar 29, 2019 | 6.340 | 6.450 | 6.170 | 6.170 | 572,214 | -0.13(-2.06%) |
Mar 28, 2019 | 6.490 | 6.500 | 6.260 | 6.300 | 860,940 | -0.31(-4.69%) |
Mar 27, 2019 | 6.720 | 6.820 | 6.610 | 6.610 | 1,095,950 | -0.13(-1.93%) |
Mar 26, 2019 | 6.550 | 6.830 | 6.450 | 6.740 | 978,154 | +0.17(+2.59%) |
Mar 25, 2019 | 6.250 | 6.650 | 6.220 | 6.570 | 921,588 | +0.35(+5.63%) |
Mar 22, 2019 | 6.110 | 6.270 | 6.060 | 6.220 | 822,394 | +0.13(+2.13%) |
Mar 21, 2019 | 6.280 | 6.320 | 6.030 | 6.090 | 1,081,532 | -0.18(-2.87%) |
Mar 20, 2019 | 6.030 | 6.290 | 5.900 | 6.270 | 1,039,294 | +0.25(+4.15%) |
Mar 19, 2019 | 5.930 | 6.100 | 5.860 | 6.020 | 804,856 | +0.16(+2.73%) |
Mar 18, 2019 | 6.020 | 6.030 | 5.850 | 5.860 | 672,259 | -0.13(-2.17%) |
Mar 15, 2019 | 6.090 | 6.140 | 5.850 | 5.990 | 1,265,090 | -0.06(-0.99%) |
Mar 14, 2019 | 6.200 | 6.210 | 6.010 | 6.050 | 976,707 | -0.30(-4.72%) |
Mar 13, 2019 | 6.400 | 6.500 | 6.210 | 6.350 | 986,025 | +0.04(+0.63%) |
Mar 12, 2019 | 5.990 | 6.390 | 5.960 | 6.310 | 1,509,765 | +0.38(+6.41%) |
Mar 11, 2019 | 5.990 | 5.990 | 5.780 | 5.930 | 815,891 | -0.04(-0.67%) |
Mar 08, 2019 | 5.880 | 6.000 | 5.720 | 5.970 | 1,404,741 | +0.16(+2.75%) |
Mar 07, 2019 | 5.600 | 5.810 | 5.560 | 5.810 | 877,315 | +0.18(+3.20%) |
Mar 06, 2019 | 5.680 | 5.750 | 5.600 | 5.630 | 609,348 | -0.06(-1.05%) |
Mar 05, 2019 | 5.630 | 5.710 | 5.560 | 5.690 | 605,841 | +0.04(+0.71%) |
Mar 04, 2019 | 5.540 | 5.680 | 5.460 | 5.650 | 615,568 | +0.06(+1.07%) |