Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.201 | 5.282 | 5.065 | 5.090 | 445,364 | -0.21(-4.04%) |
May 30, 2019 | 5.415 | 5.422 | 5.274 | 5.304 | 469,153 | -0.10(-1.78%) |
May 29, 2019 | 5.489 | 5.489 | 5.297 | 5.400 | 517,579 | -0.18(-3.18%) |
May 28, 2019 | 5.910 | 5.910 | 5.533 | 5.577 | 722,313 | -0.33(-5.51%) |
May 24, 2019 | 5.984 | 6.043 | 5.814 | 5.902 | 351,147 | -0.05(-0.87%) |
May 23, 2019 | 5.991 | 6.094 | 5.806 | 5.954 | 846,005 | -0.18(-3.01%) |
May 22, 2019 | 6.368 | 6.471 | 6.080 | 6.139 | 344,136 | -0.24(-3.71%) |
May 21, 2019 | 6.390 | 6.508 | 6.309 | 6.375 | 320,706 | -0.05(-0.80%) |
May 20, 2019 | 6.471 | 6.597 | 6.419 | 6.427 | 319,273 | -0.10(-1.47%) |
May 17, 2019 | 6.619 | 6.688 | 6.516 | 6.523 | 343,566 | -0.15(-2.21%) |
May 16, 2019 | 6.818 | 6.903 | 6.648 | 6.671 | 231,688 | -0.13(-1.85%) |
May 15, 2019 | 6.523 | 6.848 | 6.434 | 6.796 | 366,458 | +0.19(+2.91%) |
May 14, 2019 | 6.242 | 6.641 | 6.242 | 6.604 | 991,327 | +0.38(+6.18%) |
May 13, 2019 | 6.227 | 6.445 | 6.202 | 6.220 | 438,249 | -0.04(-0.59%) |
May 10, 2019 | 6.035 | 6.287 | 5.954 | 6.257 | 492,472 | +0.21(+3.55%) |
May 09, 2019 | 6.035 | 6.094 | 5.777 | 6.043 | 791,129 | -0.13(-2.04%) |
May 08, 2019 | 6.146 | 6.272 | 6.121 | 6.168 | 1,060,627 | +0.02(+0.36%) |
May 07, 2019 | 6.080 | 6.161 | 6.028 | 6.146 | 392,425 | -0.02(-0.36%) |
May 06, 2019 | 5.954 | 6.198 | 5.954 | 6.168 | 665,761 | +0.13(+2.08%) |
May 03, 2019 | 6.058 | 6.131 | 5.991 | 6.043 | 378,627 | +0.07(+1.11%) |
May 02, 2019 | 6.065 | 6.124 | 5.865 | 5.976 | 502,923 | -0.14(-2.29%) |
May 01, 2019 | 6.190 | 6.220 | 6.091 | 6.117 | 312,027 | -0.06(-0.96%) |
Apr 30, 2019 | 6.235 | 6.235 | 6.117 | 6.176 | 583,783 | -0.02(-0.36%) |
Apr 29, 2019 | 6.176 | 6.272 | 6.124 | 6.198 | 356,114 | +0.02(+0.36%) |
Apr 26, 2019 | 6.190 | 6.322 | 5.851 | 6.176 | 763,346 | -0.08(-1.30%) |
Apr 25, 2019 | 6.390 | 6.427 | 6.227 | 6.257 | 270,497 | -0.15(-2.31%) |
Apr 24, 2019 | 6.456 | 6.493 | 6.338 | 6.405 | 469,321 | -0.04(-0.69%) |
Apr 23, 2019 | 6.353 | 6.575 | 6.316 | 6.449 | 459,381 | +0.10(+1.63%) |
Apr 22, 2019 | 6.154 | 6.353 | 6.087 | 6.346 | 637,802 | +0.34(+5.66%) |
Apr 18, 2019 | 6.094 | 6.094 | 5.917 | 6.006 | 499,376 | -0.09(-1.45%) |
Apr 17, 2019 | 6.117 | 6.264 | 6.065 | 6.094 | 263,911 | +0.01(+0.24%) |
Apr 16, 2019 | 6.124 | 6.124 | 5.984 | 6.080 | 229,969 | -0.05(-0.84%) |
Apr 15, 2019 | 6.190 | 6.279 | 6.094 | 6.131 | 276,483 | -0.07(-1.07%) |
Apr 12, 2019 | 6.213 | 6.323 | 6.113 | 6.198 | 474,197 | +0.13(+2.19%) |
Apr 11, 2019 | 6.109 | 6.205 | 6.035 | 6.065 | 235,685 | -0.09(-1.44%) |
Apr 10, 2019 | 6.087 | 6.242 | 6.080 | 6.154 | 445,599 | +0.10(+1.59%) |
Apr 09, 2019 | 6.213 | 6.213 | 6.050 | 6.058 | 417,698 | -0.16(-2.61%) |
Apr 08, 2019 | 6.117 | 6.257 | 6.087 | 6.220 | 475,501 | +0.16(+2.68%) |
Apr 05, 2019 | 5.954 | 6.058 | 5.917 | 6.058 | 586,418 | +0.13(+2.12%) |
Apr 04, 2019 | 5.836 | 5.954 | 5.784 | 5.932 | 194,158 | +0.09(+1.52%) |
Apr 03, 2019 | 5.998 | 6.043 | 5.829 | 5.843 | 302,430 | -0.10(-1.74%) |
Apr 02, 2019 | 6.021 | 6.043 | 5.910 | 5.947 | 373,292 | -0.07(-1.23%) |
Apr 01, 2019 | 5.984 | 6.080 | 5.925 | 6.021 | 487,139 | +0.10(+1.62%) |
Mar 29, 2019 | 6.035 | 6.072 | 5.843 | 5.925 | 431,827 | -0.06(-0.99%) |
Mar 28, 2019 | 5.932 | 6.043 | 5.910 | 5.984 | 194,617 | +0.01(+0.25%) |
Mar 27, 2019 | 5.947 | 6.072 | 5.836 | 5.969 | 265,733 | -0.01(-0.25%) |
Mar 26, 2019 | 6.006 | 6.124 | 5.895 | 5.984 | 465,735 | +0.07(+1.12%) |
Mar 25, 2019 | 5.961 | 6.043 | 5.854 | 5.917 | 285,852 | -0.07(-1.11%) |
Mar 22, 2019 | 6.102 | 6.139 | 5.873 | 5.984 | 331,518 | -0.20(-3.23%) |
Mar 21, 2019 | 6.094 | 6.213 | 6.013 | 6.183 | 249,066 | +0.06(+0.97%) |
Mar 20, 2019 | 5.910 | 6.250 | 5.814 | 6.124 | 505,772 | +0.20(+3.37%) |
Mar 19, 2019 | 6.072 | 6.083 | 5.910 | 5.925 | 342,483 | -0.12(-1.96%) |
Mar 18, 2019 | 5.939 | 6.120 | 5.939 | 6.043 | 406,048 | +0.10(+1.61%) |
Mar 15, 2019 | 5.836 | 5.947 | 5.762 | 5.947 | 935,941 | +0.12(+2.03%) |
Mar 14, 2019 | 5.784 | 6.134 | 5.784 | 5.829 | 966,507 | +0.05(+0.90%) |
Mar 13, 2019 | 5.836 | 5.895 | 5.688 | 5.777 | 780,722 | -0.03(-0.51%) |
Mar 12, 2019 | 5.378 | 5.851 | 5.341 | 5.806 | 778,737 | +0.50(+9.47%) |
Mar 11, 2019 | 5.334 | 5.334 | 5.208 | 5.304 | 438,574 | +0.04(+0.70%) |
Mar 08, 2019 | 5.393 | 5.393 | 5.230 | 5.267 | 531,188 | -0.21(-3.91%) |
Mar 07, 2019 | 5.659 | 5.710 | 5.356 | 5.481 | 528,999 | -0.17(-3.01%) |
Mar 06, 2019 | 5.792 | 5.895 | 5.614 | 5.651 | 532,073 | -0.16(-2.67%) |
Mar 05, 2019 | 6.035 | 6.050 | 5.646 | 5.806 | 771,977 | -0.33(-5.30%) |
Mar 04, 2019 | 5.917 | 6.390 | 5.917 | 6.131 | 657,291 | +0.29(+4.93%) |