Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.818 | 6.076 | 5.795 | 6.026 | 3,684,119 | +0.34(+5.92%) |
May 30, 2019 | 5.481 | 5.719 | 5.442 | 5.689 | 2,493,397 | +0.20(+3.61%) |
May 29, 2019 | 5.570 | 5.590 | 5.461 | 5.491 | 2,172,502 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,575 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,502 | +0.07(+1.25%) |
May 23, 2019 | 5.560 | 5.719 | 5.481 | 5.551 | 2,790,110 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.476 | 5.481 | 2,705,396 | -0.24(-4.16%) |
May 21, 2019 | 5.699 | 5.754 | 5.600 | 5.719 | 2,413,942 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.818 | 5.739 | 5.759 | 1,103,418 | -0.05(-0.85%) |
May 17, 2019 | 5.699 | 5.838 | 5.650 | 5.808 | 2,543,450 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.689 | 5.749 | 2,273,979 | -0.13(-2.19%) |
May 15, 2019 | 5.937 | 5.997 | 5.858 | 5.878 | 1,790,495 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,212 | -0.14(-2.31%) |
May 13, 2019 | 5.937 | 6.016 | 5.838 | 6.016 | 3,385,976 | +0.19(+3.23%) |
May 10, 2019 | 5.907 | 5.917 | 5.798 | 5.828 | 2,887,184 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.947 | 3,558,435 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.788 | 2,435,062 | -0.19(-3.15%) |
May 07, 2019 | 5.828 | 5.994 | 5.689 | 5.977 | 2,790,048 | +0.20(+3.43%) |
May 06, 2019 | 5.719 | 5.828 | 5.683 | 5.779 | 1,338,497 | +0.00(+0.00%) |
May 03, 2019 | 5.798 | 5.888 | 5.739 | 5.779 | 2,400,488 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.600 | 5.689 | 3,910,809 | -0.23(-3.85%) |
May 01, 2019 | 6.046 | 6.185 | 5.848 | 5.917 | 3,336,223 | -0.17(-2.77%) |
Apr 30, 2019 | 6.046 | 6.125 | 6.011 | 6.086 | 1,832,075 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.026 | 2,378,245 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.264 | 4,171,521 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,364 | +0.02(+0.33%) |
Apr 24, 2019 | 5.907 | 6.026 | 5.828 | 5.937 | 2,961,288 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.897 | 2,685,855 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.828 | 5.848 | 2,492,789 | -0.17(-2.80%) |
Apr 18, 2019 | 6.026 | 6.125 | 5.957 | 6.016 | 2,130,001 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.155 | 5.947 | 5.987 | 2,703,029 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.016 | 2,899,296 | -0.21(-3.34%) |
Apr 15, 2019 | 6.135 | 6.274 | 6.063 | 6.225 | 2,179,664 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,898 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.383 | 6.185 | 6.244 | 2,620,438 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.581 | 6.423 | 6.423 | 1,745,307 | -0.12(-1.82%) |
Apr 09, 2019 | 6.512 | 6.581 | 6.482 | 6.542 | 1,396,306 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.601 | 6.443 | 6.482 | 2,105,931 | +0.09(+1.40%) |
Apr 05, 2019 | 6.472 | 6.472 | 6.353 | 6.393 | 1,361,417 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.492 | 6.109 | 6.492 | 2,620,217 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.358 | 6.205 | 6.284 | 2,563,999 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.165 | 6.244 | 2,017,032 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.264 | 3,945,377 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.710 | 6.502 | 6.522 | 3,130,734 | -0.04(-0.60%) |
Mar 28, 2019 | 6.621 | 6.621 | 6.413 | 6.562 | 4,445,937 | -0.28(-4.06%) |
Mar 27, 2019 | 7.067 | 7.087 | 6.790 | 6.839 | 3,310,150 | -0.22(-3.09%) |
Mar 26, 2019 | 7.027 | 7.087 | 6.938 | 7.057 | 2,399,835 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.829 | 7.087 | 3,849,538 | +0.26(+3.77%) |
Mar 22, 2019 | 6.839 | 6.948 | 6.790 | 6.829 | 2,897,071 | -0.05(-0.72%) |
Mar 21, 2019 | 6.839 | 7.008 | 6.690 | 6.879 | 3,882,622 | +0.04(+0.58%) |
Mar 20, 2019 | 6.690 | 6.898 | 6.512 | 6.839 | 4,005,650 | +0.13(+1.92%) |
Mar 19, 2019 | 6.730 | 6.740 | 6.576 | 6.710 | 2,599,197 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.730 | 6.482 | 6.591 | 3,510,218 | -0.07(-1.04%) |
Mar 15, 2019 | 6.621 | 6.780 | 6.522 | 6.661 | 5,542,018 | +0.10(+1.51%) |
Mar 14, 2019 | 6.601 | 6.760 | 6.542 | 6.562 | 3,472,190 | -0.34(-4.89%) |
Mar 13, 2019 | 6.819 | 6.958 | 6.785 | 6.899 | 3,561,370 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.829 | 6.631 | 6.809 | 2,844,944 | +0.24(+3.62%) |
Mar 11, 2019 | 6.690 | 6.770 | 6.472 | 6.571 | 3,340,707 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.730 | 6.512 | 6.720 | 3,705,709 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,327 | +0.18(+2.85%) |
Mar 06, 2019 | 6.393 | 6.472 | 6.215 | 6.254 | 3,823,362 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,917,052 | +0.06(+0.94%) |
Mar 04, 2019 | 6.264 | 6.344 | 6.066 | 6.344 | 3,697,315 | +0.05(+0.79%) |