Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.020 | 5.070 | 5.000 | 5.045 | 342,900 | -0.02(-0.35%) |
May 30, 2019 | 5.070 | 5.080 | 5.040 | 5.062 | 858,010 | -0.05(-0.93%) |
May 29, 2019 | 5.040 | 5.110 | 5.030 | 5.110 | 589,816 | +0.06(+1.19%) |
May 28, 2019 | 5.130 | 5.130 | 5.040 | 5.050 | 321,529 | -0.15(-2.88%) |
May 24, 2019 | 5.200 | 5.223 | 5.165 | 5.200 | 224,200 | -0.01(-0.17%) |
May 23, 2019 | 5.100 | 5.320 | 5.050 | 5.209 | 536,334 | -0.48(-8.45%) |
May 22, 2019 | 5.660 | 5.730 | 5.610 | 5.690 | 784,370 | -0.03(-0.52%) |
May 21, 2019 | 5.570 | 5.745 | 5.570 | 5.720 | 792,276 | +0.11(+1.96%) |
May 20, 2019 | 5.690 | 5.690 | 5.610 | 5.610 | 1,015,409 | -0.15(-2.60%) |
May 17, 2019 | 5.750 | 5.800 | 5.730 | 5.760 | 1,166,700 | -0.09(-1.54%) |
May 16, 2019 | 5.780 | 5.890 | 5.770 | 5.850 | 352,082 | +0.03(+0.52%) |
May 15, 2019 | 5.710 | 5.840 | 5.680 | 5.820 | 517,710 | +0.01(+0.17%) |
May 14, 2019 | 5.735 | 5.830 | 5.710 | 5.810 | 444,810 | +0.05(+0.96%) |
May 13, 2019 | 5.800 | 5.806 | 5.740 | 5.755 | 460,382 | -0.21(-3.60%) |
May 10, 2019 | 5.870 | 5.980 | 5.830 | 5.970 | 299,900 | -0.02(-0.33%) |
May 09, 2019 | 5.900 | 6.010 | 5.870 | 5.990 | 455,283 | -0.05(-0.83%) |
May 08, 2019 | 6.010 | 6.080 | 5.980 | 6.040 | 462,912 | +0.00(+0.00%) |
May 07, 2019 | 6.080 | 6.090 | 6.020 | 6.040 | 243,383 | -0.27(-4.34%) |
May 06, 2019 | 6.200 | 6.330 | 6.200 | 6.314 | 345,914 | -0.13(-1.96%) |
May 03, 2019 | 6.510 | 6.520 | 6.410 | 6.440 | 436,400 | +0.10(+1.58%) |
May 02, 2019 | 6.360 | 6.370 | 6.310 | 6.340 | 178,916 | +0.05(+0.79%) |
May 01, 2019 | 6.260 | 6.370 | 6.260 | 6.290 | 76,500 | -0.06(-0.94%) |
Apr 30, 2019 | 6.290 | 6.350 | 6.240 | 6.350 | 215,509 | +0.01(+0.16%) |
Apr 29, 2019 | 6.270 | 6.350 | 6.260 | 6.340 | 240,243 | +0.19(+3.09%) |
Apr 26, 2019 | 6.175 | 6.210 | 6.150 | 6.150 | 121,300 | +0.02(+0.33%) |
Apr 25, 2019 | 6.080 | 6.130 | 6.050 | 6.130 | 295,770 | +0.00(+0.00%) |
Apr 24, 2019 | 6.150 | 6.160 | 6.110 | 6.130 | 124,622 | -0.22(-3.46%) |
Apr 23, 2019 | 6.290 | 6.350 | 6.270 | 6.350 | 394,718 | -0.12(-1.78%) |
Apr 22, 2019 | 6.535 | 6.540 | 6.440 | 6.465 | 754,469 | -0.03(-0.46%) |
Apr 18, 2019 | 6.480 | 6.510 | 6.440 | 6.495 | 138,100 | -0.09(-1.44%) |
Apr 17, 2019 | 6.550 | 6.590 | 6.496 | 6.590 | 302,434 | +0.18(+2.81%) |
Apr 16, 2019 | 6.420 | 6.440 | 6.400 | 6.410 | 158,152 | +0.12(+1.91%) |
Apr 15, 2019 | 6.340 | 6.340 | 6.280 | 6.290 | 107,854 | -0.01(-0.16%) |
Apr 12, 2019 | 6.310 | 6.335 | 6.270 | 6.300 | 363,800 | +0.27(+4.48%) |
Apr 11, 2019 | 6.020 | 6.080 | 5.917 | 6.030 | 304,329 | +0.12(+2.03%) |
Apr 10, 2019 | 5.940 | 5.950 | 5.860 | 5.910 | 355,181 | -0.06(-1.09%) |
Apr 09, 2019 | 5.930 | 5.990 | 5.930 | 5.975 | 240,064 | +0.03(+0.59%) |
Apr 08, 2019 | 5.940 | 5.990 | 5.920 | 5.940 | 186,845 | -0.01(-0.17%) |
Apr 05, 2019 | 5.950 | 5.980 | 5.920 | 5.950 | 227,100 | -0.07(-1.16%) |
Apr 04, 2019 | 6.010 | 6.060 | 5.990 | 6.020 | 154,713 | +0.02(+0.33%) |
Apr 03, 2019 | 6.000 | 6.020 | 5.970 | 6.000 | 372,883 | +0.07(+1.10%) |
Apr 02, 2019 | 5.950 | 5.960 | 5.890 | 5.935 | 469,289 | -0.04(-0.59%) |
Apr 01, 2019 | 5.860 | 5.970 | 5.860 | 5.970 | 1,557,148 | +0.21(+3.65%) |
Mar 29, 2019 | 5.770 | 5.800 | 5.710 | 5.760 | 525,300 | +0.01(+0.17%) |
Mar 28, 2019 | 5.720 | 5.760 | 5.690 | 5.750 | 535,454 | -0.08(-1.37%) |
Mar 27, 2019 | 5.890 | 5.940 | 5.800 | 5.830 | 511,479 | +0.06(+1.04%) |
Mar 26, 2019 | 5.730 | 5.770 | 5.680 | 5.770 | 570,304 | +0.04(+0.79%) |
Mar 25, 2019 | 5.745 | 5.750 | 5.700 | 5.725 | 420,470 | -0.03(-0.43%) |
Mar 22, 2019 | 5.810 | 5.820 | 5.710 | 5.750 | 348,600 | -0.29(-4.80%) |
Mar 21, 2019 | 6.010 | 6.040 | 5.970 | 6.040 | 325,975 | -0.12(-2.03%) |
Mar 20, 2019 | 6.210 | 6.240 | 6.135 | 6.165 | 613,534 | -0.12(-1.83%) |
Mar 19, 2019 | 6.360 | 6.360 | 6.260 | 6.280 | 418,447 | -0.04(-0.55%) |
Mar 18, 2019 | 6.300 | 6.320 | 6.270 | 6.315 | 259,941 | +0.18(+2.85%) |
Mar 15, 2019 | 6.060 | 6.140 | 6.040 | 6.140 | 200,900 | +0.10(+1.74%) |
Mar 14, 2019 | 6.030 | 6.070 | 6.030 | 6.035 | 171,878 | +0.02(+0.25%) |
Mar 13, 2019 | 5.970 | 6.040 | 5.970 | 6.020 | 174,344 | +0.11(+1.86%) |
Mar 12, 2019 | 5.930 | 5.930 | 5.870 | 5.910 | 512,410 | +0.02(+0.34%) |
Mar 11, 2019 | 5.820 | 5.910 | 5.820 | 5.890 | 154,980 | +0.23(+4.06%) |
Mar 08, 2019 | 5.630 | 5.690 | 5.590 | 5.660 | 1,368,300 | -0.08(-1.39%) |
Mar 07, 2019 | 5.870 | 5.870 | 5.720 | 5.740 | 256,614 | -0.33(-5.44%) |
Mar 06, 2019 | 6.130 | 6.134 | 6.030 | 6.070 | 204,263 | +0.01(+0.17%) |
Mar 05, 2019 | 6.090 | 6.090 | 6.010 | 6.060 | 136,586 | -0.03(-0.41%) |
Mar 04, 2019 | 6.120 | 6.140 | 6.064 | 6.085 | 204,769 | -0.03(-0.41%) |