Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.920 | 4.070 | 3.920 | 3.990 | 69,500 | -0.04(-0.99%) |
May 30, 2019 | 4.040 | 4.230 | 3.940 | 4.030 | 50,173 | +0.03(+0.75%) |
May 29, 2019 | 4.130 | 4.130 | 3.950 | 4.000 | 83,233 | -0.15(-3.61%) |
May 28, 2019 | 4.550 | 4.590 | 4.010 | 4.150 | 331,149 | -0.36(-7.98%) |
May 24, 2019 | 4.730 | 4.920 | 4.410 | 4.510 | 173,400 | -0.12(-2.59%) |
May 23, 2019 | 4.740 | 4.860 | 4.620 | 4.630 | 68,616 | -0.28(-5.70%) |
May 22, 2019 | 5.060 | 5.200 | 4.820 | 4.910 | 143,383 | -0.15(-2.96%) |
May 21, 2019 | 5.100 | 5.189 | 4.870 | 5.060 | 120,388 | +0.02(+0.40%) |
May 20, 2019 | 5.250 | 5.370 | 4.810 | 5.040 | 165,081 | -0.21(-4.00%) |
May 17, 2019 | 5.550 | 5.730 | 5.125 | 5.250 | 135,900 | -0.37(-6.58%) |
May 16, 2019 | 5.600 | 5.780 | 5.160 | 5.620 | 127,047 | -0.11(-1.92%) |
May 15, 2019 | 5.220 | 5.770 | 5.095 | 5.730 | 133,738 | +0.43(+8.11%) |
May 14, 2019 | 5.250 | 5.580 | 5.230 | 5.300 | 94,528 | +0.09(+1.73%) |
May 13, 2019 | 5.400 | 5.415 | 5.080 | 5.210 | 73,808 | -0.24(-4.40%) |
May 10, 2019 | 5.800 | 6.361 | 5.400 | 5.450 | 51,800 | -0.29(-5.05%) |
May 09, 2019 | 6.000 | 6.030 | 5.610 | 5.740 | 50,450 | -0.30(-4.97%) |
May 08, 2019 | 6.040 | 6.180 | 6.025 | 6.040 | 26,099 | -0.12(-1.87%) |
May 07, 2019 | 6.521 | 6.521 | 6.000 | 6.155 | 19,327 | -0.26(-4.13%) |
May 06, 2019 | 6.050 | 6.465 | 6.000 | 6.420 | 25,275 | +0.12(+1.90%) |
May 03, 2019 | 6.180 | 6.430 | 6.170 | 6.300 | 61,000 | +0.20(+3.28%) |
May 02, 2019 | 6.160 | 6.240 | 6.040 | 6.100 | 18,740 | +0.04(+0.66%) |
May 01, 2019 | 6.140 | 6.180 | 5.960 | 6.060 | 56,397 | -0.11(-1.78%) |
Apr 30, 2019 | 6.498 | 6.590 | 6.135 | 6.170 | 46,555 | -0.33(-5.08%) |
Apr 29, 2019 | 6.540 | 6.540 | 6.400 | 6.500 | 14,377 | -0.05(-0.76%) |
Apr 26, 2019 | 6.470 | 6.610 | 6.460 | 6.550 | 10,800 | +0.09(+1.39%) |
Apr 25, 2019 | 6.590 | 6.619 | 6.460 | 6.460 | 4,345 | -0.13(-1.97%) |
Apr 24, 2019 | 6.510 | 6.600 | 6.400 | 6.590 | 14,398 | +0.05(+0.76%) |
Apr 23, 2019 | 6.350 | 6.540 | 6.135 | 6.540 | 12,333 | +0.19(+2.99%) |
Apr 22, 2019 | 6.290 | 6.420 | 5.970 | 6.350 | 8,865 | +0.00(+0.00%) |
Apr 18, 2019 | 6.530 | 6.530 | 6.310 | 6.350 | 10,000 | -0.25(-3.79%) |
Apr 17, 2019 | 6.720 | 6.720 | 6.505 | 6.600 | 13,297 | -0.08(-1.20%) |
Apr 16, 2019 | 6.020 | 6.720 | 5.969 | 6.680 | 55,800 | +0.59(+9.69%) |
Apr 15, 2019 | 6.170 | 6.280 | 5.810 | 6.090 | 211,380 | -0.05(-0.81%) |
Apr 12, 2019 | 6.510 | 6.510 | 6.035 | 6.140 | 77,400 | -0.28(-4.36%) |
Apr 11, 2019 | 6.650 | 6.650 | 6.400 | 6.420 | 31,183 | -0.28(-4.18%) |
Apr 10, 2019 | 6.490 | 6.740 | 6.458 | 6.700 | 13,308 | +0.21(+3.24%) |
Apr 09, 2019 | 6.700 | 6.770 | 6.460 | 6.490 | 46,938 | -0.18(-2.70%) |
Apr 08, 2019 | 6.800 | 6.830 | 6.650 | 6.670 | 14,069 | -0.14(-2.06%) |
Apr 05, 2019 | 6.740 | 6.910 | 6.740 | 6.810 | 20,700 | -0.07(-1.02%) |
Apr 04, 2019 | 6.820 | 6.895 | 6.720 | 6.880 | 24,742 | +0.06(+0.88%) |
Apr 03, 2019 | 6.750 | 6.890 | 6.675 | 6.820 | 26,577 | +0.16(+2.40%) |
Apr 02, 2019 | 6.935 | 6.969 | 6.660 | 6.660 | 56,626 | -0.22(-3.20%) |
Apr 01, 2019 | 7.000 | 7.000 | 6.870 | 6.880 | 52,306 | -0.14(-1.99%) |
Mar 29, 2019 | 7.000 | 7.262 | 6.945 | 7.020 | 24,100 | +0.02(+0.29%) |
Mar 28, 2019 | 6.895 | 7.290 | 6.895 | 7.000 | 14,334 | -0.02(-0.28%) |
Mar 27, 2019 | 7.281 | 7.314 | 6.910 | 7.020 | 5,555 | -0.02(-0.28%) |
Mar 26, 2019 | 7.100 | 7.100 | 6.955 | 7.040 | 5,139 | +0.13(+1.88%) |
Mar 25, 2019 | 6.980 | 7.040 | 6.790 | 6.910 | 7,036 | -0.06(-0.86%) |
Mar 22, 2019 | 6.980 | 7.270 | 6.970 | 6.970 | 31,100 | -0.10(-1.41%) |
Mar 21, 2019 | 7.130 | 7.240 | 7.000 | 7.070 | 42,102 | -0.15(-2.08%) |
Mar 20, 2019 | 7.668 | 7.773 | 7.120 | 7.220 | 35,222 | -0.38(-5.00%) |
Mar 19, 2019 | 7.680 | 7.950 | 7.510 | 7.600 | 18,394 | +0.00(+0.00%) |
Mar 18, 2019 | 7.280 | 7.769 | 7.280 | 7.600 | 51,062 | +0.32(+4.40%) |
Mar 15, 2019 | 7.270 | 7.280 | 6.750 | 7.280 | 142,100 | +0.00(+0.00%) |
Mar 14, 2019 | 7.450 | 7.540 | 7.170 | 7.280 | 32,933 | -0.09(-1.22%) |
Mar 13, 2019 | 6.800 | 7.440 | 6.650 | 7.370 | 271,624 | +0.48(+6.97%) |
Mar 12, 2019 | 7.090 | 7.090 | 6.800 | 6.890 | 18,516 | -0.20(-2.82%) |
Mar 11, 2019 | 6.750 | 7.200 | 6.750 | 7.090 | 29,717 | +0.22(+3.20%) |
Mar 08, 2019 | 6.650 | 6.940 | 6.650 | 6.870 | 17,600 | +0.30(+4.57%) |
Mar 07, 2019 | 6.660 | 6.995 | 6.530 | 6.570 | 12,899 | +0.02(+0.31%) |
Mar 06, 2019 | 6.800 | 6.840 | 6.500 | 6.550 | 54,880 | -0.16(-2.38%) |
Mar 05, 2019 | 6.710 | 7.110 | 6.710 | 6.710 | 9,240 | +0.01(+0.15%) |
Mar 04, 2019 | 6.880 | 7.360 | 6.670 | 6.700 | 15,215 | -0.13(-1.90%) |