Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.082 | 5.141 | 5.019 | 5.103 | 214,343 | -0.10(-1.90%) |
May 30, 2019 | 5.273 | 5.338 | 5.167 | 5.202 | 244,446 | -0.06(-1.07%) |
May 29, 2019 | 5.202 | 5.294 | 5.160 | 5.259 | 292,947 | -0.03(-0.53%) |
May 28, 2019 | 5.245 | 5.407 | 5.118 | 5.287 | 428,391 | +0.04(+0.81%) |
May 24, 2019 | 5.386 | 5.485 | 5.216 | 5.245 | 225,110 | -0.10(-1.85%) |
May 23, 2019 | 5.372 | 5.428 | 5.096 | 5.343 | 617,561 | -0.12(-2.20%) |
May 22, 2019 | 5.598 | 5.746 | 5.456 | 5.463 | 155,966 | -0.09(-1.65%) |
May 21, 2019 | 5.640 | 5.759 | 5.538 | 5.555 | 267,143 | -0.05(-0.88%) |
May 20, 2019 | 5.682 | 5.711 | 5.569 | 5.605 | 232,307 | -0.13(-2.34%) |
May 17, 2019 | 5.901 | 6.000 | 5.725 | 5.739 | 224,685 | -0.25(-4.24%) |
May 16, 2019 | 6.106 | 6.198 | 5.943 | 5.993 | 159,342 | -0.09(-1.51%) |
May 15, 2019 | 5.873 | 6.106 | 5.703 | 6.085 | 286,709 | +0.23(+3.86%) |
May 14, 2019 | 5.965 | 6.021 | 5.838 | 5.859 | 261,336 | -0.08(-1.31%) |
May 13, 2019 | 6.191 | 6.311 | 5.908 | 5.936 | 265,843 | -0.47(-7.28%) |
May 10, 2019 | 6.254 | 6.416 | 6.042 | 6.402 | 411,262 | +0.25(+4.13%) |
May 09, 2019 | 6.247 | 6.345 | 5.823 | 6.148 | 535,247 | -0.42(-6.44%) |
May 08, 2019 | 6.261 | 6.671 | 6.247 | 6.572 | 356,179 | +0.34(+5.44%) |
May 07, 2019 | 6.805 | 6.882 | 6.212 | 6.233 | 353,282 | -0.67(-9.71%) |
May 06, 2019 | 6.974 | 7.083 | 6.783 | 6.903 | 306,178 | -0.25(-3.55%) |
May 03, 2019 | 7.080 | 7.165 | 6.896 | 7.158 | 232,902 | +0.13(+1.91%) |
May 02, 2019 | 7.299 | 7.511 | 6.985 | 7.023 | 335,582 | -0.27(-3.68%) |
May 01, 2019 | 7.362 | 7.523 | 7.249 | 7.292 | 668,733 | +0.16(+2.28%) |
Apr 30, 2019 | 6.882 | 7.179 | 6.860 | 7.129 | 396,938 | +0.27(+3.91%) |
Apr 29, 2019 | 6.360 | 6.932 | 6.351 | 6.861 | 395,772 | +0.60(+9.58%) |
Apr 26, 2019 | 6.233 | 6.346 | 6.124 | 6.261 | 203,010 | +0.12(+1.95%) |
Apr 25, 2019 | 6.325 | 6.325 | 6.028 | 6.141 | 298,843 | -0.23(-3.55%) |
Apr 24, 2019 | 6.473 | 6.579 | 6.318 | 6.367 | 285,139 | -0.14(-2.17%) |
Apr 23, 2019 | 6.254 | 6.593 | 6.134 | 6.508 | 352,018 | +0.29(+4.65%) |
Apr 22, 2019 | 6.113 | 6.247 | 5.915 | 6.219 | 187,438 | +0.10(+1.61%) |
Apr 18, 2019 | 6.176 | 6.212 | 5.989 | 6.120 | 153,993 | -0.05(-0.80%) |
Apr 17, 2019 | 6.155 | 6.261 | 6.092 | 6.169 | 235,180 | +0.12(+1.98%) |
Apr 16, 2019 | 6.014 | 6.085 | 5.859 | 6.049 | 257,698 | +0.08(+1.30%) |
Apr 15, 2019 | 6.049 | 6.071 | 5.883 | 5.972 | 109,649 | -0.04(-0.59%) |
Apr 12, 2019 | 6.134 | 6.176 | 5.936 | 6.007 | 196,210 | -0.02(-0.35%) |
Apr 11, 2019 | 6.113 | 6.332 | 5.965 | 6.028 | 202,752 | -0.08(-1.39%) |
Apr 10, 2019 | 6.000 | 6.155 | 5.866 | 6.113 | 198,877 | +0.11(+1.88%) |
Apr 09, 2019 | 5.922 | 6.042 | 5.831 | 6.000 | 268,881 | +0.06(+0.95%) |
Apr 08, 2019 | 5.859 | 6.028 | 5.795 | 5.943 | 280,174 | +0.09(+1.57%) |
Apr 05, 2019 | 5.718 | 5.891 | 5.654 | 5.852 | 185,160 | +0.13(+2.35%) |
Apr 04, 2019 | 5.583 | 5.788 | 5.548 | 5.718 | 195,999 | +0.15(+2.66%) |
Apr 03, 2019 | 5.492 | 5.591 | 5.463 | 5.569 | 202,792 | +0.12(+2.20%) |
Apr 02, 2019 | 5.612 | 5.682 | 5.393 | 5.449 | 296,395 | -0.11(-2.03%) |
Apr 01, 2019 | 5.329 | 5.583 | 5.322 | 5.562 | 214,050 | +0.30(+5.63%) |
Mar 29, 2019 | 5.238 | 5.324 | 5.167 | 5.266 | 246,360 | +0.08(+1.50%) |
Mar 28, 2019 | 5.160 | 5.266 | 4.998 | 5.188 | 260,077 | +0.04(+0.68%) |
Mar 27, 2019 | 5.273 | 5.424 | 5.068 | 5.153 | 315,184 | -0.12(-2.28%) |
Mar 26, 2019 | 5.626 | 5.695 | 5.266 | 5.273 | 219,681 | -0.31(-5.56%) |
Mar 25, 2019 | 5.471 | 5.626 | 5.231 | 5.583 | 526,615 | +0.10(+1.80%) |
Mar 22, 2019 | 5.838 | 5.838 | 5.471 | 5.485 | 317,336 | -0.41(-6.95%) |
Mar 21, 2019 | 5.838 | 5.993 | 5.767 | 5.894 | 222,768 | -0.01(-0.12%) |
Mar 20, 2019 | 6.028 | 6.106 | 5.859 | 5.901 | 209,732 | -0.14(-2.34%) |
Mar 19, 2019 | 6.071 | 6.127 | 6.000 | 6.042 | 443,686 | +0.00(+0.00%) |
Mar 18, 2019 | 6.049 | 6.162 | 5.943 | 6.042 | 426,353 | -0.01(-0.12%) |
Mar 15, 2019 | 6.106 | 6.176 | 6.014 | 6.049 | 222,135 | -0.04(-0.70%) |
Mar 14, 2019 | 6.085 | 6.162 | 6.042 | 6.092 | 116,284 | +0.02(+0.35%) |
Mar 13, 2019 | 6.085 | 6.325 | 6.042 | 6.071 | 376,366 | +0.01(+0.23%) |
Mar 12, 2019 | 5.887 | 6.092 | 5.880 | 6.056 | 254,559 | +0.19(+3.25%) |
Mar 11, 2019 | 5.576 | 5.880 | 5.527 | 5.866 | 464,230 | +0.32(+5.86%) |
Mar 08, 2019 | 5.711 | 5.746 | 5.428 | 5.541 | 529,272 | -0.25(-4.38%) |
Mar 07, 2019 | 6.000 | 6.042 | 5.760 | 5.795 | 320,745 | -0.28(-4.65%) |
Mar 06, 2019 | 6.282 | 6.282 | 6.071 | 6.078 | 430,258 | -0.09(-1.49%) |
Mar 05, 2019 | 6.318 | 6.741 | 6.127 | 6.169 | 914,003 | +0.25(+4.17%) |
Mar 04, 2019 | 5.915 | 5.979 | 5.788 | 5.922 | 416,583 | +0.12(+2.07%) |