Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.740 | 5.810 | 5.515 | 5.640 | 945,700 | -0.14(-2.42%) |
May 30, 2019 | 6.050 | 6.130 | 5.590 | 5.780 | 1,211,453 | -0.25(-4.15%) |
May 29, 2019 | 5.770 | 6.110 | 5.670 | 6.030 | 1,688,665 | +0.23(+3.97%) |
May 28, 2019 | 6.260 | 6.390 | 5.610 | 5.800 | 1,673,539 | -0.39(-6.30%) |
May 24, 2019 | 6.100 | 6.280 | 5.755 | 6.190 | 2,194,100 | +0.09(+1.48%) |
May 23, 2019 | 5.710 | 6.430 | 5.700 | 6.100 | 3,840,013 | +0.31(+5.35%) |
May 22, 2019 | 5.250 | 5.810 | 5.020 | 5.790 | 2,190,309 | +0.56(+10.71%) |
May 21, 2019 | 5.200 | 5.700 | 5.070 | 5.230 | 2,040,917 | +0.09(+1.75%) |
May 20, 2019 | 4.630 | 5.360 | 4.410 | 5.140 | 2,101,137 | +0.50(+10.78%) |
May 17, 2019 | 4.630 | 4.770 | 4.520 | 4.640 | 651,900 | -0.05(-1.07%) |
May 16, 2019 | 4.730 | 4.890 | 4.600 | 4.690 | 742,349 | -0.10(-2.09%) |
May 15, 2019 | 4.630 | 4.850 | 4.530 | 4.790 | 618,977 | +0.15(+3.23%) |
May 14, 2019 | 4.340 | 4.680 | 4.340 | 4.640 | 670,620 | +0.32(+7.41%) |
May 13, 2019 | 4.510 | 4.630 | 4.260 | 4.320 | 641,768 | -0.31(-6.70%) |
May 10, 2019 | 4.570 | 4.655 | 4.528 | 4.630 | 691,400 | +0.00(+0.00%) |
May 09, 2019 | 4.560 | 4.770 | 4.525 | 4.630 | 639,757 | -0.08(-1.70%) |
May 08, 2019 | 4.740 | 4.850 | 4.640 | 4.710 | 936,439 | -0.03(-0.63%) |
May 07, 2019 | 4.840 | 4.880 | 4.710 | 4.740 | 448,690 | -0.17(-3.46%) |
May 06, 2019 | 4.720 | 4.990 | 4.670 | 4.910 | 563,395 | +0.10(+2.08%) |
May 03, 2019 | 4.850 | 4.990 | 4.770 | 4.810 | 375,100 | -0.01(-0.21%) |
May 02, 2019 | 4.670 | 4.850 | 4.550 | 4.820 | 456,853 | +0.12(+2.55%) |
May 01, 2019 | 4.670 | 4.810 | 4.650 | 4.700 | 341,135 | +0.03(+0.64%) |
Apr 30, 2019 | 4.840 | 4.860 | 4.630 | 4.670 | 707,035 | -0.19(-3.91%) |
Apr 29, 2019 | 4.900 | 5.070 | 4.830 | 4.860 | 398,254 | +0.01(+0.21%) |
Apr 26, 2019 | 4.800 | 4.890 | 4.660 | 4.850 | 799,400 | +0.05(+1.04%) |
Apr 25, 2019 | 4.840 | 4.950 | 4.770 | 4.800 | 486,611 | -0.06(-1.23%) |
Apr 24, 2019 | 4.980 | 4.990 | 4.800 | 4.860 | 536,113 | -0.12(-2.41%) |
Apr 23, 2019 | 4.850 | 5.170 | 4.760 | 4.980 | 827,661 | +0.13(+2.68%) |
Apr 22, 2019 | 4.650 | 4.860 | 4.620 | 4.850 | 447,830 | +0.22(+4.75%) |
Apr 18, 2019 | 4.840 | 4.900 | 4.600 | 4.630 | 645,200 | -0.19(-3.94%) |
Apr 17, 2019 | 5.150 | 5.160 | 4.710 | 4.820 | 577,343 | -0.29(-5.68%) |
Apr 16, 2019 | 5.180 | 5.190 | 5.000 | 5.110 | 388,967 | -0.03(-0.58%) |
Apr 15, 2019 | 5.150 | 5.160 | 4.970 | 5.140 | 351,611 | +0.00(+0.00%) |
Apr 12, 2019 | 5.340 | 5.360 | 5.080 | 5.140 | 530,900 | -0.15(-2.84%) |
Apr 11, 2019 | 5.350 | 5.370 | 5.210 | 5.290 | 303,239 | -0.04(-0.75%) |
Apr 10, 2019 | 5.140 | 5.360 | 5.120 | 5.330 | 701,906 | +0.21(+4.10%) |
Apr 09, 2019 | 5.440 | 5.490 | 5.110 | 5.120 | 763,543 | -0.33(-6.06%) |
Apr 08, 2019 | 5.530 | 5.560 | 5.390 | 5.450 | 600,736 | -0.11(-1.98%) |
Apr 05, 2019 | 5.780 | 5.850 | 5.530 | 5.560 | 966,000 | -0.20(-3.47%) |
Apr 04, 2019 | 5.640 | 5.810 | 5.610 | 5.760 | 842,561 | +0.11(+1.95%) |
Apr 03, 2019 | 5.670 | 5.680 | 5.530 | 5.650 | 646,246 | +0.07(+1.25%) |
Apr 02, 2019 | 5.530 | 5.690 | 5.460 | 5.580 | 701,721 | +0.05(+0.90%) |
Apr 01, 2019 | 5.910 | 5.950 | 5.450 | 5.530 | 884,563 | -0.31(-5.31%) |
Mar 29, 2019 | 5.730 | 5.890 | 5.670 | 5.840 | 778,400 | +0.14(+2.46%) |
Mar 28, 2019 | 5.650 | 5.710 | 5.530 | 5.700 | 1,330,122 | +0.07(+1.24%) |
Mar 27, 2019 | 5.510 | 5.710 | 5.430 | 5.630 | 747,899 | +0.12(+2.18%) |
Mar 26, 2019 | 5.550 | 5.600 | 5.390 | 5.510 | 626,786 | +0.01(+0.18%) |
Mar 25, 2019 | 5.430 | 5.560 | 5.250 | 5.500 | 1,195,679 | +0.06(+1.10%) |
Mar 22, 2019 | 5.790 | 5.870 | 5.290 | 5.440 | 1,750,900 | -0.38(-6.53%) |
Mar 21, 2019 | 5.340 | 5.860 | 5.290 | 5.820 | 1,881,296 | +0.42(+7.78%) |
Mar 20, 2019 | 5.400 | 5.550 | 5.170 | 5.400 | 1,537,021 | +0.05(+0.93%) |
Mar 19, 2019 | 5.310 | 5.360 | 5.100 | 5.350 | 1,444,858 | +0.04(+0.75%) |
Mar 18, 2019 | 4.670 | 5.340 | 4.650 | 5.310 | 2,817,657 | +0.60(+12.74%) |
Mar 15, 2019 | 5.050 | 5.610 | 4.585 | 4.710 | 9,521,200 | +0.31(+7.05%) |
Mar 14, 2019 | 4.450 | 4.550 | 4.360 | 4.400 | 753,518 | -0.02(-0.45%) |
Mar 13, 2019 | 4.470 | 4.540 | 4.310 | 4.420 | 917,487 | -0.04(-0.90%) |
Mar 12, 2019 | 4.160 | 4.470 | 4.090 | 4.460 | 1,349,815 | +0.34(+8.25%) |
Mar 11, 2019 | 4.220 | 4.240 | 4.000 | 4.120 | 1,479,799 | -0.10(-2.37%) |
Mar 08, 2019 | 4.070 | 4.375 | 4.070 | 4.220 | 1,896,000 | +0.08(+1.93%) |
Mar 07, 2019 | 4.250 | 4.380 | 4.120 | 4.140 | 1,319,983 | -0.10(-2.36%) |
Mar 06, 2019 | 4.340 | 4.450 | 4.080 | 4.240 | 4,423,881 | -0.07(-1.62%) |
Mar 05, 2019 | 4.470 | 4.660 | 4.280 | 4.310 | 1,750,425 | -0.18(-4.01%) |
Mar 04, 2019 | 4.220 | 4.530 | 4.100 | 4.490 | 2,006,530 | +0.31(+7.42%) |