Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.820 | 5.840 | 5.500 | 5.530 | 74,400 | -0.32(-5.47%) |
May 30, 2019 | 5.720 | 5.910 | 5.720 | 5.850 | 56,253 | +0.15(+2.63%) |
May 29, 2019 | 5.550 | 5.830 | 5.550 | 5.700 | 53,747 | +0.16(+2.89%) |
May 28, 2019 | 5.850 | 5.950 | 5.520 | 5.540 | 77,430 | -0.29(-4.97%) |
May 24, 2019 | 5.650 | 5.953 | 5.650 | 5.830 | 46,200 | +0.18(+3.19%) |
May 23, 2019 | 6.210 | 6.280 | 5.600 | 5.650 | 86,661 | -0.60(-9.60%) |
May 22, 2019 | 6.520 | 6.550 | 6.180 | 6.250 | 118,335 | -0.33(-5.02%) |
May 21, 2019 | 6.470 | 6.701 | 6.440 | 6.580 | 136,742 | -0.03(-0.45%) |
May 20, 2019 | 6.400 | 6.640 | 6.400 | 6.610 | 68,277 | +0.20(+3.12%) |
May 17, 2019 | 6.410 | 6.700 | 6.400 | 6.410 | 147,400 | +0.06(+0.94%) |
May 16, 2019 | 6.580 | 6.770 | 6.300 | 6.350 | 181,959 | -0.30(-4.51%) |
May 15, 2019 | 6.590 | 6.740 | 6.500 | 6.650 | 105,596 | +0.12(+1.84%) |
May 14, 2019 | 6.290 | 6.750 | 6.290 | 6.530 | 165,274 | +0.24(+3.82%) |
May 13, 2019 | 6.210 | 6.400 | 6.200 | 6.290 | 97,571 | +0.08(+1.29%) |
May 10, 2019 | 6.160 | 6.400 | 6.150 | 6.210 | 126,500 | +0.07(+1.14%) |
May 09, 2019 | 6.090 | 6.170 | 6.040 | 6.140 | 78,544 | +0.03(+0.49%) |
May 08, 2019 | 6.050 | 6.190 | 6.050 | 6.110 | 78,355 | +0.11(+1.83%) |
May 07, 2019 | 6.010 | 6.490 | 6.000 | 6.000 | 246,583 | +0.00(+0.00%) |
May 06, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 41,487 | -0.16(-2.60%) |
May 03, 2019 | 6.070 | 6.200 | 6.040 | 6.160 | 43,400 | +0.11(+1.82%) |
May 02, 2019 | 5.970 | 6.090 | 5.970 | 6.050 | 22,394 | +0.03(+0.50%) |
May 01, 2019 | 5.890 | 6.100 | 5.820 | 6.020 | 45,547 | +0.14(+2.38%) |
Apr 30, 2019 | 6.190 | 6.190 | 5.880 | 5.880 | 92,216 | -0.31(-5.01%) |
Apr 29, 2019 | 5.900 | 6.200 | 5.780 | 6.190 | 70,506 | +0.37(+6.36%) |
Apr 26, 2019 | 5.730 | 5.960 | 5.700 | 5.820 | 64,800 | +0.11(+1.93%) |
Apr 25, 2019 | 5.660 | 6.080 | 5.660 | 5.710 | 193,650 | +0.05(+0.88%) |
Apr 24, 2019 | 5.580 | 5.720 | 5.570 | 5.660 | 22,668 | +0.09(+1.62%) |
Apr 23, 2019 | 5.460 | 5.650 | 5.420 | 5.570 | 40,703 | +0.07(+1.27%) |
Apr 22, 2019 | 5.450 | 5.708 | 5.430 | 5.500 | 38,484 | +0.00(+0.00%) |
Apr 18, 2019 | 5.380 | 5.550 | 5.300 | 5.500 | 55,700 | +0.04(+0.73%) |
Apr 17, 2019 | 5.730 | 5.820 | 5.370 | 5.460 | 90,466 | -0.27(-4.71%) |
Apr 16, 2019 | 5.460 | 5.900 | 5.460 | 5.730 | 88,483 | +0.36(+6.70%) |
Apr 15, 2019 | 5.360 | 5.612 | 5.300 | 5.370 | 89,677 | -0.08(-1.47%) |
Apr 12, 2019 | 5.450 | 5.546 | 5.350 | 5.450 | 54,600 | +0.01(+0.18%) |
Apr 11, 2019 | 5.700 | 5.800 | 5.350 | 5.440 | 76,803 | -0.23(-4.06%) |
Apr 10, 2019 | 5.720 | 5.840 | 5.500 | 5.670 | 50,686 | -0.12(-2.07%) |
Apr 09, 2019 | 5.700 | 6.060 | 5.690 | 5.790 | 137,063 | +0.08(+1.40%) |
Apr 08, 2019 | 5.760 | 5.823 | 5.650 | 5.710 | 55,628 | +0.00(+0.00%) |
Apr 05, 2019 | 5.930 | 5.940 | 5.690 | 5.710 | 104,600 | -0.27(-4.52%) |
Apr 04, 2019 | 5.810 | 6.060 | 5.640 | 5.980 | 105,609 | +0.18(+3.10%) |
Apr 03, 2019 | 5.830 | 5.930 | 5.550 | 5.800 | 118,842 | -0.01(-0.17%) |
Apr 02, 2019 | 5.900 | 5.910 | 5.630 | 5.810 | 114,930 | -0.22(-3.65%) |
Apr 01, 2019 | 5.900 | 6.390 | 5.860 | 6.030 | 188,554 | +0.33(+5.79%) |
Mar 29, 2019 | 5.850 | 6.137 | 5.550 | 5.700 | 107,100 | -0.12(-2.06%) |
Mar 28, 2019 | 5.860 | 5.890 | 5.638 | 5.820 | 122,322 | -0.07(-1.19%) |
Mar 27, 2019 | 6.030 | 6.240 | 5.550 | 5.890 | 139,746 | -0.11(-1.83%) |
Mar 26, 2019 | 6.210 | 6.320 | 5.910 | 6.000 | 137,324 | -0.18(-2.91%) |
Mar 25, 2019 | 6.210 | 6.360 | 6.130 | 6.180 | 78,035 | -0.07(-1.12%) |
Mar 22, 2019 | 6.670 | 6.680 | 6.120 | 6.250 | 82,400 | -0.41(-6.16%) |
Mar 21, 2019 | 6.730 | 7.000 | 6.640 | 6.660 | 67,845 | -0.07(-1.04%) |
Mar 20, 2019 | 6.680 | 6.969 | 6.550 | 6.730 | 182,091 | +0.04(+0.60%) |
Mar 19, 2019 | 6.430 | 6.750 | 6.300 | 6.690 | 129,839 | +0.27(+4.21%) |
Mar 18, 2019 | 6.694 | 6.694 | 6.230 | 6.420 | 118,503 | +0.02(+0.31%) |
Mar 15, 2019 | 6.200 | 6.500 | 6.010 | 6.400 | 226,100 | +0.17(+2.73%) |
Mar 14, 2019 | 6.100 | 6.250 | 6.000 | 6.230 | 182,838 | +0.13(+2.13%) |
Mar 13, 2019 | 6.280 | 6.319 | 6.050 | 6.100 | 128,694 | -0.16(-2.56%) |
Mar 12, 2019 | 6.280 | 6.370 | 6.200 | 6.260 | 38,593 | -0.04(-0.63%) |
Mar 11, 2019 | 6.260 | 6.389 | 6.140 | 6.300 | 60,038 | +0.10(+1.61%) |
Mar 08, 2019 | 6.130 | 6.300 | 5.850 | 6.200 | 152,700 | +0.00(+0.00%) |
Mar 07, 2019 | 6.300 | 6.490 | 5.960 | 6.200 | 216,547 | -0.09(-1.43%) |
Mar 06, 2019 | 6.800 | 6.940 | 6.250 | 6.290 | 202,621 | -0.36(-5.41%) |
Mar 05, 2019 | 6.670 | 6.811 | 6.514 | 6.650 | 134,971 | +0.00(+0.00%) |
Mar 04, 2019 | 7.000 | 7.108 | 6.540 | 6.650 | 208,155 | -0.34(-4.86%) |