Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.040 | 5.060 | 5.000 | 5.020 | 21,200 | -0.04(-0.79%) |
May 30, 2019 | 5.150 | 5.150 | 4.970 | 5.060 | 12,888 | +0.11(+2.22%) |
May 29, 2019 | 5.090 | 5.095 | 4.930 | 4.950 | 39,767 | -0.10(-1.98%) |
May 28, 2019 | 5.110 | 5.190 | 5.030 | 5.050 | 24,893 | -0.10(-1.94%) |
May 24, 2019 | 5.220 | 5.370 | 5.100 | 5.150 | 47,100 | +0.00(+0.00%) |
May 23, 2019 | 5.160 | 5.170 | 5.030 | 5.150 | 25,933 | -0.02(-0.39%) |
May 22, 2019 | 5.190 | 5.210 | 5.100 | 5.170 | 18,547 | -0.03(-0.58%) |
May 21, 2019 | 5.280 | 5.340 | 5.200 | 5.200 | 28,176 | -0.05(-0.95%) |
May 20, 2019 | 5.260 | 5.310 | 5.230 | 5.250 | 37,183 | -0.04(-0.76%) |
May 17, 2019 | 5.310 | 5.310 | 5.184 | 5.290 | 47,800 | +0.09(+1.73%) |
May 16, 2019 | 5.400 | 5.500 | 5.200 | 5.200 | 69,088 | -0.16(-2.99%) |
May 15, 2019 | 5.360 | 5.490 | 5.310 | 5.360 | 18,152 | +0.05(+0.94%) |
May 14, 2019 | 5.310 | 5.350 | 5.250 | 5.310 | 69,136 | +0.01(+0.19%) |
May 13, 2019 | 5.330 | 5.330 | 5.250 | 5.300 | 89,106 | -0.03(-0.56%) |
May 10, 2019 | 6.000 | 6.000 | 5.141 | 5.330 | 216,400 | -1.34(-20.09%) |
May 09, 2019 | 6.660 | 6.779 | 6.570 | 6.670 | 17,473 | -0.13(-1.91%) |
May 08, 2019 | 6.790 | 6.918 | 6.690 | 6.800 | 25,870 | -0.01(-0.15%) |
May 07, 2019 | 6.890 | 6.890 | 6.620 | 6.810 | 19,785 | -0.10(-1.45%) |
May 06, 2019 | 6.990 | 6.990 | 6.910 | 6.910 | 18,860 | -0.10(-1.43%) |
May 03, 2019 | 6.940 | 7.019 | 6.880 | 7.010 | 24,100 | +0.10(+1.45%) |
May 02, 2019 | 6.790 | 6.950 | 6.730 | 6.910 | 24,239 | +0.14(+2.07%) |
May 01, 2019 | 6.640 | 6.780 | 6.600 | 6.770 | 15,723 | +0.15(+2.27%) |
Apr 30, 2019 | 6.870 | 6.870 | 6.600 | 6.620 | 14,074 | -0.25(-3.64%) |
Apr 29, 2019 | 6.870 | 6.906 | 6.800 | 6.870 | 17,245 | +0.02(+0.29%) |
Apr 26, 2019 | 6.730 | 6.850 | 6.700 | 6.850 | 17,500 | +0.11(+1.63%) |
Apr 25, 2019 | 6.670 | 6.740 | 6.545 | 6.740 | 40,537 | -0.02(-0.30%) |
Apr 24, 2019 | 6.830 | 6.850 | 6.700 | 6.760 | 39,444 | -0.03(-0.44%) |
Apr 23, 2019 | 6.400 | 6.820 | 6.400 | 6.790 | 65,254 | +0.36(+5.60%) |
Apr 22, 2019 | 6.410 | 6.650 | 6.300 | 6.430 | 64,630 | -0.14(-2.13%) |
Apr 18, 2019 | 6.710 | 6.760 | 6.510 | 6.570 | 10,700 | +0.02(+0.31%) |
Apr 17, 2019 | 6.760 | 6.760 | 6.550 | 6.550 | 8,513 | -0.23(-3.39%) |
Apr 16, 2019 | 6.780 | 6.780 | 6.684 | 6.780 | 14,754 | +0.09(+1.35%) |
Apr 15, 2019 | 6.540 | 6.770 | 6.530 | 6.690 | 43,144 | +0.30(+4.69%) |
Apr 12, 2019 | 6.680 | 6.711 | 6.375 | 6.390 | 51,000 | -0.31(-4.63%) |
Apr 11, 2019 | 6.700 | 6.775 | 6.650 | 6.700 | 25,726 | +0.00(+0.00%) |
Apr 10, 2019 | 6.760 | 6.860 | 6.700 | 6.700 | 24,946 | -0.10(-1.47%) |
Apr 09, 2019 | 6.890 | 6.890 | 6.800 | 6.800 | 10,634 | -0.09(-1.31%) |
Apr 08, 2019 | 6.830 | 6.890 | 6.800 | 6.890 | 22,744 | +0.10(+1.55%) |
Apr 05, 2019 | 6.800 | 6.880 | 6.690 | 6.785 | 41,000 | +0.02(+0.22%) |
Apr 04, 2019 | 6.800 | 6.870 | 6.680 | 6.770 | 28,300 | +0.00(+0.00%) |
Apr 03, 2019 | 6.880 | 6.880 | 6.760 | 6.770 | 35,799 | -0.11(-1.60%) |
Apr 02, 2019 | 6.660 | 6.880 | 6.610 | 6.880 | 18,505 | +0.21(+3.15%) |
Apr 01, 2019 | 6.690 | 6.815 | 6.650 | 6.670 | 23,627 | -0.05(-0.74%) |
Mar 29, 2019 | 6.600 | 6.780 | 6.600 | 6.720 | 9,200 | +0.12(+1.82%) |
Mar 28, 2019 | 6.640 | 6.760 | 6.600 | 6.600 | 23,597 | -0.10(-1.49%) |
Mar 27, 2019 | 6.670 | 6.810 | 6.670 | 6.700 | 23,425 | -0.05(-0.74%) |
Mar 26, 2019 | 7.050 | 7.050 | 6.630 | 6.750 | 34,956 | -0.20(-2.88%) |
Mar 25, 2019 | 6.960 | 7.100 | 6.850 | 6.950 | 30,373 | -0.05(-0.71%) |
Mar 22, 2019 | 7.090 | 7.120 | 6.910 | 7.000 | 41,300 | -0.07(-0.99%) |
Mar 21, 2019 | 7.020 | 7.180 | 7.010 | 7.070 | 43,699 | +0.02(+0.28%) |
Mar 20, 2019 | 7.120 | 7.130 | 7.004 | 7.050 | 17,050 | -0.07(-0.98%) |
Mar 19, 2019 | 7.210 | 7.280 | 7.090 | 7.120 | 36,926 | -0.15(-2.06%) |
Mar 18, 2019 | 7.450 | 7.450 | 7.080 | 7.270 | 73,659 | -0.23(-3.07%) |
Mar 15, 2019 | 7.140 | 7.500 | 7.000 | 7.500 | 29,900 | +0.33(+4.60%) |
Mar 14, 2019 | 7.110 | 7.190 | 6.990 | 7.170 | 26,085 | +0.04(+0.56%) |
Mar 13, 2019 | 7.160 | 7.190 | 7.010 | 7.130 | 27,321 | +0.06(+0.85%) |
Mar 12, 2019 | 7.110 | 7.170 | 7.010 | 7.070 | 28,221 | -0.06(-0.84%) |
Mar 11, 2019 | 7.040 | 7.200 | 6.860 | 7.130 | 37,033 | +0.00(+0.00%) |
Mar 08, 2019 | 7.450 | 7.450 | 7.050 | 7.130 | 48,700 | -0.23(-3.13%) |
Mar 07, 2019 | 7.350 | 7.360 | 7.210 | 7.360 | 26,557 | +0.03(+0.41%) |
Mar 06, 2019 | 7.270 | 7.340 | 7.120 | 7.330 | 17,826 | +0.08(+1.10%) |
Mar 05, 2019 | 7.420 | 7.420 | 7.220 | 7.250 | 11,564 | -0.16(-2.16%) |
Mar 04, 2019 | 7.410 | 7.420 | 7.220 | 7.410 | 22,637 | +0.07(+0.88%) |