Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2019 | 5.710 | 5.710 | 5.710 | 0 | -0.19(-3.22%) | |
May 22, 2019 | 6.100 | 6.120 | 5.885 | 5.900 | 796,973 | -0.20(-3.28%) |
May 21, 2019 | 6.090 | 6.160 | 6.000 | 6.100 | 669,360 | +0.08(+1.33%) |
May 20, 2019 | 6.030 | 6.060 | 5.905 | 6.020 | 782,765 | -0.06(-0.99%) |
May 17, 2019 | 6.180 | 6.270 | 6.020 | 6.080 | 707,300 | -0.19(-3.03%) |
May 16, 2019 | 6.320 | 6.440 | 6.250 | 6.270 | 1,018,196 | -0.05(-0.79%) |
May 15, 2019 | 6.010 | 6.455 | 6.010 | 6.320 | 1,391,003 | +0.23(+3.78%) |
May 14, 2019 | 6.040 | 6.100 | 5.855 | 6.090 | 1,072,775 | +0.11(+1.84%) |
May 13, 2019 | 6.020 | 6.210 | 5.940 | 5.980 | 1,274,151 | -0.03(-0.50%) |
May 10, 2019 | 6.120 | 6.120 | 5.950 | 6.010 | 1,146,900 | -0.21(-3.38%) |
May 09, 2019 | 5.870 | 6.240 | 5.750 | 6.220 | 1,242,048 | +0.27(+4.54%) |
May 08, 2019 | 6.250 | 6.490 | 5.900 | 5.950 | 1,534,887 | -0.02(-0.34%) |
May 07, 2019 | 5.840 | 6.020 | 5.660 | 5.970 | 1,094,556 | +0.04(+0.67%) |
May 06, 2019 | 5.830 | 6.000 | 5.750 | 5.930 | 616,043 | -0.01(-0.17%) |
May 03, 2019 | 5.570 | 6.020 | 5.570 | 5.940 | 1,149,400 | +0.39(+7.03%) |
May 02, 2019 | 5.560 | 5.710 | 5.520 | 5.550 | 337,801 | -0.05(-0.89%) |
May 01, 2019 | 5.760 | 5.830 | 5.520 | 5.600 | 848,740 | -0.12(-2.10%) |
Apr 30, 2019 | 5.680 | 5.770 | 5.520 | 5.720 | 677,982 | -0.01(-0.17%) |
Apr 29, 2019 | 5.530 | 5.850 | 5.520 | 5.730 | 491,670 | +0.19(+3.43%) |
Apr 26, 2019 | 5.460 | 5.600 | 5.430 | 5.540 | 267,700 | +0.04(+0.73%) |
Apr 25, 2019 | 5.850 | 5.850 | 5.390 | 5.500 | 727,440 | -0.39(-6.62%) |
Apr 24, 2019 | 5.690 | 5.980 | 5.660 | 5.890 | 493,815 | +0.19(+3.33%) |
Apr 23, 2019 | 5.580 | 5.760 | 5.480 | 5.700 | 545,810 | +0.15(+2.70%) |
Apr 22, 2019 | 5.700 | 5.780 | 5.530 | 5.550 | 345,583 | -0.19(-3.31%) |
Apr 18, 2019 | 5.760 | 5.865 | 5.650 | 5.740 | 382,200 | -0.05(-0.86%) |
Apr 17, 2019 | 5.880 | 5.880 | 5.660 | 5.790 | 439,666 | -0.03(-0.52%) |
Apr 16, 2019 | 5.900 | 5.945 | 5.790 | 5.820 | 384,201 | -0.07(-1.19%) |
Apr 15, 2019 | 6.040 | 6.100 | 5.830 | 5.890 | 617,038 | -0.19(-3.13%) |
Apr 12, 2019 | 6.190 | 6.280 | 6.030 | 6.080 | 375,000 | -0.08(-1.30%) |
Apr 11, 2019 | 6.220 | 6.260 | 6.075 | 6.160 | 264,978 | -0.06(-0.96%) |
Apr 10, 2019 | 6.270 | 6.310 | 6.060 | 6.220 | 417,195 | +0.05(+0.81%) |
Apr 09, 2019 | 6.480 | 6.500 | 6.150 | 6.170 | 538,004 | -0.37(-5.66%) |
Apr 08, 2019 | 6.610 | 6.680 | 6.500 | 6.540 | 386,935 | -0.10(-1.51%) |
Apr 05, 2019 | 6.620 | 6.700 | 6.490 | 6.640 | 729,000 | +0.04(+0.61%) |
Apr 04, 2019 | 6.230 | 6.670 | 6.230 | 6.600 | 698,535 | +0.38(+6.11%) |
Apr 03, 2019 | 6.250 | 6.330 | 6.110 | 6.220 | 743,379 | +0.03(+0.48%) |
Apr 02, 2019 | 6.350 | 6.410 | 6.150 | 6.190 | 1,045,380 | -0.18(-2.83%) |