Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.640 | 6.710 | 6.380 | 6.380 | 271,600 | -0.30(-4.49%) |
May 30, 2019 | 6.610 | 6.700 | 6.500 | 6.680 | 182,344 | +0.05(+0.75%) |
May 29, 2019 | 6.560 | 6.750 | 6.500 | 6.630 | 213,189 | +0.01(+0.15%) |
May 28, 2019 | 6.560 | 6.750 | 6.460 | 6.620 | 176,373 | +0.02(+0.30%) |
May 24, 2019 | 6.610 | 6.660 | 6.440 | 6.600 | 329,200 | -0.02(-0.30%) |
May 23, 2019 | 6.700 | 6.850 | 6.600 | 6.620 | 288,310 | -0.14(-2.07%) |
May 22, 2019 | 6.620 | 7.000 | 6.600 | 6.760 | 361,618 | +0.14(+2.11%) |
May 21, 2019 | 6.550 | 6.680 | 6.465 | 6.620 | 162,772 | +0.07(+1.07%) |
May 20, 2019 | 6.380 | 6.670 | 6.310 | 6.550 | 166,402 | +0.13(+2.02%) |
May 17, 2019 | 6.550 | 6.610 | 6.330 | 6.420 | 169,700 | -0.16(-2.43%) |
May 16, 2019 | 6.550 | 6.720 | 6.440 | 6.580 | 407,638 | +0.05(+0.77%) |
May 15, 2019 | 6.260 | 6.580 | 6.100 | 6.530 | 184,884 | +0.29(+4.65%) |
May 14, 2019 | 6.390 | 6.680 | 6.140 | 6.240 | 312,969 | -0.14(-2.19%) |
May 13, 2019 | 5.940 | 6.500 | 5.870 | 6.380 | 304,006 | +0.30(+4.93%) |
May 10, 2019 | 5.830 | 6.180 | 5.550 | 6.080 | 949,100 | +0.78(+14.72%) |
May 09, 2019 | 5.410 | 5.450 | 5.230 | 5.300 | 202,424 | -0.13(-2.39%) |
May 08, 2019 | 5.530 | 5.630 | 5.390 | 5.430 | 225,422 | +0.09(+1.69%) |
May 07, 2019 | 5.220 | 5.380 | 5.200 | 5.340 | 253,116 | +0.09(+1.71%) |
May 06, 2019 | 5.160 | 5.390 | 5.160 | 5.250 | 258,452 | +0.04(+0.77%) |
May 03, 2019 | 5.270 | 5.390 | 5.080 | 5.210 | 297,700 | -0.08(-1.51%) |
May 02, 2019 | 5.410 | 5.470 | 5.240 | 5.290 | 287,534 | -0.13(-2.40%) |
May 01, 2019 | 5.360 | 5.420 | 5.320 | 5.420 | 295,638 | +0.04(+0.74%) |
Apr 30, 2019 | 5.320 | 5.430 | 5.320 | 5.380 | 310,937 | +0.01(+0.19%) |
Apr 29, 2019 | 5.400 | 5.430 | 5.300 | 5.370 | 351,255 | -0.01(-0.19%) |
Apr 26, 2019 | 5.120 | 5.390 | 5.110 | 5.380 | 227,900 | +0.26(+5.08%) |
Apr 25, 2019 | 5.390 | 5.430 | 4.960 | 5.120 | 749,214 | -0.25(-4.66%) |
Apr 24, 2019 | 5.450 | 5.480 | 5.350 | 5.370 | 255,446 | -0.07(-1.29%) |
Apr 23, 2019 | 5.390 | 5.520 | 5.380 | 5.440 | 166,762 | +0.03(+0.55%) |
Apr 22, 2019 | 5.400 | 5.430 | 5.330 | 5.410 | 113,198 | -0.03(-0.55%) |
Apr 18, 2019 | 5.600 | 5.630 | 5.373 | 5.440 | 470,100 | -0.20(-3.55%) |
Apr 17, 2019 | 5.640 | 5.830 | 5.620 | 5.640 | 166,572 | +0.00(+0.00%) |
Apr 16, 2019 | 5.710 | 5.800 | 5.590 | 5.640 | 134,426 | -0.09(-1.57%) |
Apr 15, 2019 | 5.540 | 5.780 | 5.450 | 5.730 | 1,209,003 | +0.18(+3.24%) |
Apr 12, 2019 | 5.630 | 5.630 | 5.430 | 5.550 | 342,400 | -0.07(-1.25%) |
Apr 11, 2019 | 5.650 | 5.739 | 5.600 | 5.620 | 687,155 | -0.01(-0.18%) |
Apr 10, 2019 | 5.660 | 5.750 | 5.620 | 5.630 | 148,419 | -0.02(-0.35%) |
Apr 09, 2019 | 5.600 | 5.800 | 5.580 | 5.650 | 126,101 | +0.05(+0.89%) |
Apr 08, 2019 | 5.600 | 5.760 | 5.520 | 5.600 | 342,384 | -0.17(-2.95%) |
Apr 05, 2019 | 5.960 | 5.990 | 5.670 | 5.770 | 253,300 | -0.18(-3.03%) |
Apr 04, 2019 | 6.000 | 6.040 | 5.830 | 5.950 | 175,616 | -0.05(-0.83%) |
Apr 03, 2019 | 5.970 | 6.110 | 5.970 | 6.000 | 250,118 | +0.05(+0.84%) |
Apr 02, 2019 | 6.000 | 6.040 | 5.860 | 5.950 | 126,646 | -0.06(-1.00%) |
Apr 01, 2019 | 6.100 | 6.155 | 5.970 | 6.010 | 390,641 | -0.07(-1.15%) |
Mar 29, 2019 | 5.950 | 6.150 | 5.950 | 6.080 | 151,400 | +0.16(+2.70%) |
Mar 28, 2019 | 5.900 | 6.060 | 5.770 | 5.920 | 155,012 | +0.02(+0.34%) |
Mar 27, 2019 | 6.130 | 6.230 | 5.830 | 5.900 | 223,025 | -0.24(-3.91%) |
Mar 26, 2019 | 6.250 | 6.400 | 6.050 | 6.140 | 186,530 | -0.06(-0.97%) |
Mar 25, 2019 | 6.330 | 6.540 | 6.160 | 6.200 | 214,372 | -0.21(-3.28%) |
Mar 22, 2019 | 6.470 | 6.540 | 6.310 | 6.410 | 221,700 | -0.05(-0.77%) |
Mar 21, 2019 | 6.500 | 6.550 | 6.370 | 6.460 | 323,672 | -0.06(-0.92%) |
Mar 20, 2019 | 5.830 | 6.620 | 5.830 | 6.520 | 1,205,930 | +0.66(+11.26%) |
Mar 19, 2019 | 5.850 | 5.990 | 5.750 | 5.860 | 245,958 | +0.01(+0.17%) |
Mar 18, 2019 | 5.960 | 6.230 | 5.810 | 5.850 | 276,824 | -0.07(-1.18%) |
Mar 15, 2019 | 6.170 | 6.220 | 5.850 | 5.920 | 651,500 | -0.29(-4.67%) |
Mar 14, 2019 | 6.700 | 6.790 | 6.200 | 6.210 | 615,463 | -0.48(-7.17%) |
Mar 13, 2019 | 7.020 | 7.180 | 6.560 | 6.690 | 1,286,356 | -1.55(-18.81%) |
Mar 12, 2019 | 8.160 | 8.280 | 8.090 | 8.240 | 273,733 | +0.12(+1.48%) |
Mar 11, 2019 | 7.960 | 8.250 | 7.960 | 8.120 | 173,022 | +0.15(+1.88%) |
Mar 08, 2019 | 7.930 | 8.140 | 7.860 | 7.970 | 110,800 | +0.01(+0.13%) |
Mar 07, 2019 | 7.880 | 8.100 | 7.860 | 7.960 | 152,712 | +0.06(+0.76%) |
Mar 06, 2019 | 7.950 | 8.090 | 7.820 | 7.900 | 183,252 | -0.16(-1.99%) |
Mar 05, 2019 | 7.970 | 8.120 | 7.870 | 8.060 | 115,095 | +0.08(+1.00%) |
Mar 04, 2019 | 8.140 | 8.230 | 7.730 | 7.980 | 209,006 | -0.13(-1.60%) |