Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.570 | 6.800 | 6.350 | 6.510 | 119,100 | -0.10(-1.51%) |
May 30, 2019 | 6.580 | 6.780 | 6.470 | 6.610 | 116,000 | +0.03(+0.46%) |
May 29, 2019 | 6.850 | 7.060 | 6.540 | 6.580 | 97,457 | -0.42(-6.00%) |
May 28, 2019 | 7.060 | 7.190 | 6.880 | 7.000 | 110,611 | -0.08(-1.13%) |
May 24, 2019 | 6.950 | 7.190 | 6.800 | 7.080 | 86,500 | +0.13(+1.87%) |
May 23, 2019 | 7.010 | 7.190 | 6.860 | 6.950 | 123,903 | -0.30(-4.14%) |
May 22, 2019 | 7.190 | 7.330 | 7.150 | 7.250 | 105,866 | +0.03(+0.42%) |
May 21, 2019 | 7.200 | 7.360 | 7.070 | 7.220 | 214,236 | +0.07(+0.98%) |
May 20, 2019 | 6.790 | 7.250 | 6.650 | 7.150 | 220,587 | +0.39(+5.77%) |
May 17, 2019 | 6.890 | 6.990 | 6.710 | 6.760 | 65,200 | -0.15(-2.17%) |
May 16, 2019 | 7.300 | 7.400 | 6.730 | 6.910 | 185,634 | -0.33(-4.56%) |
May 15, 2019 | 6.760 | 7.340 | 6.710 | 7.240 | 243,940 | +0.48(+7.10%) |
May 14, 2019 | 6.400 | 6.820 | 6.320 | 6.760 | 399,414 | +0.37(+5.79%) |
May 13, 2019 | 6.450 | 6.655 | 6.050 | 6.390 | 222,271 | +0.10(+1.59%) |
May 10, 2019 | 5.910 | 6.320 | 5.597 | 6.290 | 381,300 | +0.51(+8.82%) |
May 09, 2019 | 5.710 | 5.910 | 5.530 | 5.780 | 166,566 | +0.03(+0.52%) |
May 08, 2019 | 5.420 | 5.830 | 5.380 | 5.750 | 83,079 | +0.31(+5.70%) |
May 07, 2019 | 5.470 | 5.600 | 5.250 | 5.440 | 170,711 | -0.17(-3.03%) |
May 06, 2019 | 5.470 | 5.650 | 5.370 | 5.610 | 166,459 | +0.08(+1.45%) |
May 03, 2019 | 5.420 | 5.650 | 5.320 | 5.530 | 56,400 | +0.06(+1.10%) |
May 02, 2019 | 5.630 | 5.720 | 5.370 | 5.470 | 52,045 | -0.22(-3.87%) |
May 01, 2019 | 5.800 | 5.820 | 5.590 | 5.690 | 71,822 | -0.10(-1.73%) |
Apr 30, 2019 | 5.890 | 5.890 | 5.630 | 5.790 | 91,163 | -0.04(-0.69%) |
Apr 29, 2019 | 5.820 | 5.950 | 5.741 | 5.830 | 57,398 | -0.05(-0.85%) |
Apr 26, 2019 | 5.830 | 6.160 | 5.760 | 5.880 | 199,200 | +0.05(+0.86%) |
Apr 25, 2019 | 5.850 | 5.920 | 5.750 | 5.830 | 52,955 | -0.06(-1.02%) |
Apr 24, 2019 | 5.760 | 5.970 | 5.575 | 5.890 | 152,214 | +0.08(+1.38%) |
Apr 23, 2019 | 5.680 | 5.885 | 5.400 | 5.810 | 192,823 | +0.04(+0.69%) |
Apr 22, 2019 | 5.710 | 5.990 | 5.680 | 5.770 | 156,025 | -0.05(-0.86%) |
Apr 18, 2019 | 5.830 | 6.230 | 5.740 | 5.820 | 304,800 | -0.06(-1.02%) |
Apr 17, 2019 | 5.630 | 6.040 | 5.480 | 5.880 | 168,614 | +0.24(+4.26%) |
Apr 16, 2019 | 5.770 | 5.980 | 5.630 | 5.640 | 143,617 | -0.11(-1.91%) |
Apr 15, 2019 | 6.000 | 6.188 | 5.700 | 5.750 | 233,779 | -0.25(-4.17%) |
Apr 12, 2019 | 6.480 | 6.570 | 5.920 | 6.000 | 249,600 | -0.38(-5.96%) |
Apr 11, 2019 | 6.550 | 6.610 | 6.380 | 6.380 | 176,241 | -0.17(-2.60%) |
Apr 10, 2019 | 6.200 | 6.680 | 6.150 | 6.550 | 272,414 | +0.37(+5.99%) |
Apr 09, 2019 | 6.240 | 6.320 | 6.000 | 6.180 | 227,943 | -0.10(-1.59%) |
Apr 08, 2019 | 6.310 | 6.550 | 6.100 | 6.280 | 169,903 | -0.03(-0.48%) |
Apr 05, 2019 | 6.200 | 6.370 | 6.100 | 6.310 | 154,000 | +0.14(+2.27%) |
Apr 04, 2019 | 6.440 | 6.450 | 6.100 | 6.170 | 224,343 | -0.25(-3.89%) |
Apr 03, 2019 | 6.340 | 6.679 | 6.180 | 6.420 | 589,316 | +0.13(+2.07%) |
Apr 02, 2019 | 5.860 | 6.400 | 5.810 | 6.290 | 389,628 | +0.14(+2.28%) |
Apr 01, 2019 | 6.180 | 6.325 | 6.050 | 6.150 | 163,145 | -0.03(-0.49%) |
Mar 29, 2019 | 6.360 | 6.420 | 6.130 | 6.180 | 130,000 | -0.11(-1.75%) |
Mar 28, 2019 | 6.170 | 6.420 | 6.060 | 6.290 | 137,050 | +0.09(+1.45%) |
Mar 27, 2019 | 6.280 | 6.450 | 6.100 | 6.200 | 315,612 | -0.04(-0.64%) |
Mar 26, 2019 | 6.180 | 6.280 | 5.760 | 6.240 | 387,334 | +0.05(+0.81%) |
Mar 25, 2019 | 6.360 | 6.360 | 5.820 | 6.190 | 358,207 | -0.11(-1.75%) |
Mar 22, 2019 | 6.180 | 6.370 | 5.870 | 6.300 | 241,800 | +0.05(+0.80%) |
Mar 21, 2019 | 6.170 | 6.630 | 5.950 | 6.250 | 755,186 | +0.16(+2.63%) |
Mar 20, 2019 | 5.150 | 6.180 | 5.140 | 6.090 | 331,001 | +0.99(+19.41%) |
Mar 19, 2019 | 4.960 | 5.130 | 4.880 | 5.100 | 112,021 | +0.19(+3.87%) |
Mar 18, 2019 | 4.950 | 5.180 | 4.890 | 4.910 | 84,849 | -0.03(-0.61%) |
Mar 15, 2019 | 5.000 | 5.170 | 4.870 | 4.940 | 206,700 | -0.02(-0.40%) |
Mar 14, 2019 | 4.780 | 5.250 | 4.710 | 4.960 | 199,578 | +0.15(+3.12%) |
Mar 13, 2019 | 4.870 | 4.920 | 4.780 | 4.810 | 173,764 | -0.08(-1.64%) |
Mar 12, 2019 | 4.750 | 4.970 | 4.560 | 4.890 | 231,211 | +0.17(+3.60%) |
Mar 11, 2019 | 4.400 | 4.750 | 4.310 | 4.720 | 200,979 | +0.46(+10.80%) |
Mar 08, 2019 | 4.270 | 4.310 | 4.150 | 4.260 | 248,100 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.780 | 4.200 | 4.260 | 135,984 | +0.01(+0.24%) |
Mar 06, 2019 | 4.630 | 4.630 | 4.200 | 4.250 | 109,375 | -0.35(-7.61%) |
Mar 05, 2019 | 4.700 | 4.890 | 4.500 | 4.600 | 105,637 | -0.10(-2.13%) |
Mar 04, 2019 | 5.250 | 5.250 | 4.680 | 4.700 | 248,901 | -0.46(-8.91%) |