Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |
May 01, 2019 | 5.680 | 5.730 | 5.560 | 5.610 | 61,524 | -0.07(-1.23%) |
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |
Apr 01, 2019 | 6.360 | 6.510 | 6.160 | 6.360 | 175,328 | +0.16(+2.58%) |
Mar 29, 2019 | 6.120 | 6.420 | 6.120 | 6.200 | 171,800 | +0.04(+0.65%) |
Mar 28, 2019 | 5.870 | 6.160 | 5.690 | 6.160 | 163,625 | +0.31(+5.30%) |
Mar 27, 2019 | 5.990 | 6.130 | 5.810 | 5.850 | 117,751 | -0.15(-2.50%) |
Mar 26, 2019 | 6.140 | 6.280 | 5.910 | 6.000 | 147,832 | -0.13(-2.12%) |
Mar 25, 2019 | 6.030 | 6.270 | 5.610 | 6.130 | 228,169 | +0.12(+2.00%) |
Mar 22, 2019 | 6.440 | 6.580 | 5.944 | 6.010 | 272,500 | -0.50(-7.68%) |
Mar 21, 2019 | 6.710 | 6.809 | 6.280 | 6.510 | 203,586 | -0.26(-3.84%) |
Mar 20, 2019 | 6.830 | 7.000 | 6.600 | 6.770 | 343,224 | -0.07(-1.02%) |
Mar 19, 2019 | 6.590 | 7.000 | 6.364 | 6.840 | 274,457 | +0.24(+3.64%) |
Mar 18, 2019 | 6.870 | 7.080 | 6.120 | 6.600 | 463,031 | -0.27(-3.93%) |
Mar 15, 2019 | 6.600 | 6.980 | 6.520 | 6.870 | 384,600 | +0.26(+3.93%) |
Mar 14, 2019 | 6.950 | 7.350 | 6.510 | 6.610 | 371,324 | -0.26(-3.78%) |
Mar 13, 2019 | 6.400 | 6.960 | 6.210 | 6.870 | 542,162 | +0.36(+5.53%) |
Mar 12, 2019 | 5.500 | 7.120 | 5.350 | 6.510 | 1,725,224 | +1.02(+18.58%) |
Mar 11, 2019 | 5.350 | 5.680 | 5.130 | 5.490 | 204,355 | +0.18(+3.39%) |
Mar 08, 2019 | 5.350 | 5.670 | 5.160 | 5.310 | 449,100 | -0.14(-2.57%) |
Mar 07, 2019 | 4.400 | 5.510 | 4.320 | 5.450 | 608,028 | +1.06(+24.15%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.240 | 4.390 | 176,955 | -0.15(-3.30%) |
Mar 05, 2019 | 4.630 | 4.660 | 4.370 | 4.540 | 137,273 | -0.08(-1.73%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.585 | 4.620 | 197,565 | -0.03(-0.65%) |