Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.440 | 6.570 | 6.430 | 6.500 | 835,100 | +0.04(+0.62%) |
May 30, 2019 | 6.450 | 6.610 | 6.440 | 6.460 | 2,609,761 | +0.15(+2.38%) |
May 29, 2019 | 6.270 | 6.315 | 6.200 | 6.310 | 1,470,668 | +0.15(+2.44%) |
May 28, 2019 | 6.240 | 6.260 | 6.050 | 6.160 | 2,633,568 | -0.06(-0.96%) |
May 24, 2019 | 6.360 | 6.380 | 6.150 | 6.220 | 1,890,100 | -0.17(-2.74%) |
May 23, 2019 | 6.380 | 6.450 | 6.380 | 6.395 | 4,308,568 | -0.05(-0.70%) |
May 22, 2019 | 6.460 | 6.460 | 6.420 | 6.440 | 3,168,430 | -0.07(-1.15%) |
May 21, 2019 | 6.410 | 6.540 | 6.360 | 6.515 | 3,063,221 | +0.32(+5.25%) |
May 20, 2019 | 6.160 | 6.220 | 6.150 | 6.190 | 290,728 | +0.09(+1.48%) |
May 17, 2019 | 6.130 | 6.170 | 6.100 | 6.100 | 1,038,500 | -0.11(-1.77%) |
May 16, 2019 | 6.150 | 6.270 | 6.140 | 6.210 | 1,921,424 | +0.22(+3.72%) |
May 15, 2019 | 6.010 | 6.060 | 5.980 | 5.987 | 8,112,046 | -0.01(-0.21%) |
May 14, 2019 | 5.554 | 6.010 | 5.490 | 6.000 | 7,458,465 | +1.08(+21.95%) |
May 13, 2019 | 4.950 | 4.960 | 4.920 | 4.920 | 231,022 | -0.06(-1.20%) |
May 10, 2019 | 4.980 | 4.980 | 4.940 | 4.980 | 296,400 | +0.02(+0.35%) |
May 09, 2019 | 4.945 | 4.970 | 4.920 | 4.963 | 262,828 | -0.04(-0.75%) |
May 08, 2019 | 4.990 | 5.030 | 4.990 | 5.000 | 143,990 | +0.01(+0.20%) |
May 07, 2019 | 5.035 | 5.050 | 4.980 | 4.990 | 366,123 | -0.01(-0.30%) |
May 06, 2019 | 4.960 | 5.015 | 4.960 | 5.005 | 292,450 | -0.04(-0.89%) |
May 03, 2019 | 5.050 | 5.080 | 5.040 | 5.050 | 196,900 | +0.02(+0.40%) |
May 02, 2019 | 5.030 | 5.048 | 5.000 | 5.030 | 108,216 | +0.03(+0.50%) |
May 01, 2019 | 5.040 | 5.040 | 4.980 | 5.005 | 213,580 | -0.01(-0.30%) |
Apr 30, 2019 | 5.050 | 5.060 | 5.000 | 5.020 | 278,976 | -0.02(-0.40%) |
Apr 29, 2019 | 4.980 | 5.058 | 4.960 | 5.040 | 286,110 | +0.11(+2.23%) |
Apr 26, 2019 | 4.910 | 4.940 | 4.880 | 4.930 | 310,300 | +0.07(+1.44%) |
Apr 25, 2019 | 4.879 | 4.890 | 4.860 | 4.860 | 185,348 | -0.07(-1.52%) |
Apr 24, 2019 | 4.959 | 4.970 | 4.915 | 4.935 | 168,196 | -0.12(-2.28%) |
Apr 23, 2019 | 5.020 | 5.060 | 5.000 | 5.050 | 239,279 | +0.02(+0.40%) |
Apr 22, 2019 | 5.050 | 5.070 | 4.990 | 5.030 | 598,812 | +0.02(+0.36%) |
Apr 18, 2019 | 5.040 | 5.040 | 4.990 | 5.012 | 159,900 | -0.05(-0.95%) |
Apr 17, 2019 | 5.120 | 5.140 | 5.040 | 5.060 | 474,373 | +0.03(+0.60%) |
Apr 16, 2019 | 4.930 | 5.060 | 4.920 | 5.030 | 818,711 | +0.13(+2.65%) |
Apr 15, 2019 | 4.921 | 4.930 | 4.880 | 4.900 | 826,322 | +0.00(+0.00%) |
Apr 12, 2019 | 4.910 | 4.920 | 4.870 | 4.900 | 383,900 | +0.05(+1.03%) |
Apr 11, 2019 | 4.910 | 4.910 | 4.850 | 4.850 | 284,530 | -0.18(-3.58%) |
Apr 10, 2019 | 5.060 | 5.070 | 5.030 | 5.030 | 845,691 | +0.08(+1.51%) |
Apr 09, 2019 | 4.990 | 5.000 | 4.950 | 4.955 | 697,760 | +0.06(+1.23%) |
Apr 08, 2019 | 4.880 | 4.900 | 4.860 | 4.895 | 747,136 | +0.08(+1.77%) |
Apr 05, 2019 | 4.800 | 4.840 | 4.800 | 4.810 | 222,300 | +0.03(+0.73%) |
Apr 04, 2019 | 4.750 | 4.800 | 4.750 | 4.775 | 290,821 | +0.04(+0.95%) |
Apr 03, 2019 | 4.759 | 4.790 | 4.720 | 4.730 | 620,867 | +0.05(+1.07%) |
Apr 02, 2019 | 4.670 | 4.710 | 4.650 | 4.680 | 296,069 | -0.00(-0.11%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.635 | 4.685 | 170,816 | +0.17(+3.65%) |
Mar 29, 2019 | 4.564 | 4.570 | 4.490 | 4.520 | 552,500 | -0.05(-0.99%) |
Mar 28, 2019 | 4.530 | 4.580 | 4.530 | 4.565 | 296,234 | +0.01(+0.22%) |
Mar 27, 2019 | 4.580 | 4.590 | 4.550 | 4.555 | 171,453 | -0.07(-1.41%) |
Mar 26, 2019 | 4.680 | 4.680 | 4.600 | 4.620 | 259,831 | -0.07(-1.49%) |
Mar 25, 2019 | 4.650 | 4.700 | 4.650 | 4.690 | 90,757 | +0.05(+1.08%) |
Mar 22, 2019 | 4.705 | 4.720 | 4.610 | 4.640 | 159,000 | -0.16(-3.33%) |
Mar 21, 2019 | 4.790 | 4.820 | 4.770 | 4.800 | 188,651 | -0.02(-0.41%) |
Mar 20, 2019 | 4.770 | 4.830 | 4.760 | 4.820 | 408,993 | +0.05(+1.05%) |
Mar 19, 2019 | 4.780 | 4.790 | 4.747 | 4.770 | 479,852 | -0.02(-0.42%) |
Mar 18, 2019 | 4.780 | 4.800 | 4.770 | 4.790 | 395,433 | +0.13(+2.79%) |
Mar 15, 2019 | 4.630 | 4.680 | 4.610 | 4.660 | 904,900 | +0.03(+0.54%) |
Mar 14, 2019 | 4.630 | 4.650 | 4.600 | 4.635 | 223,029 | +0.04(+0.98%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.570 | 4.590 | 463,634 | +0.02(+0.44%) |
Mar 12, 2019 | 4.540 | 4.590 | 4.540 | 4.570 | 128,230 | +0.00(+0.00%) |
Mar 11, 2019 | 4.530 | 4.580 | 4.520 | 4.570 | 423,361 | +0.08(+1.67%) |
Mar 08, 2019 | 4.470 | 4.500 | 4.470 | 4.495 | 345,600 | -0.01(-0.33%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.510 | 4.510 | 431,565 | -0.11(-2.38%) |
Mar 06, 2019 | 4.640 | 4.640 | 4.590 | 4.620 | 252,402 | +0.00(+0.11%) |
Mar 05, 2019 | 4.625 | 4.640 | 4.600 | 4.615 | 208,544 | -0.02(-0.54%) |
Mar 04, 2019 | 4.660 | 4.680 | 4.600 | 4.640 | 228,559 | -0.05(-1.07%) |