Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.850 | 4.900 | 4.680 | 4.690 | 587,200 | -0.25(-5.06%) |
May 30, 2019 | 5.000 | 5.065 | 4.870 | 4.940 | 1,077,546 | -0.07(-1.40%) |
May 29, 2019 | 5.170 | 5.205 | 4.990 | 5.010 | 995,726 | -0.20(-3.84%) |
May 28, 2019 | 5.200 | 5.420 | 5.180 | 5.210 | 802,442 | +0.02(+0.39%) |
May 24, 2019 | 5.120 | 5.250 | 4.990 | 5.190 | 1,200,600 | +0.08(+1.57%) |
May 23, 2019 | 5.190 | 5.250 | 4.950 | 5.110 | 1,532,884 | -0.14(-2.67%) |
May 22, 2019 | 5.310 | 5.370 | 5.235 | 5.250 | 534,394 | -0.07(-1.32%) |
May 21, 2019 | 5.400 | 5.450 | 5.280 | 5.320 | 558,028 | -0.07(-1.30%) |
May 20, 2019 | 5.420 | 5.540 | 5.380 | 5.390 | 522,706 | -0.08(-1.46%) |
May 17, 2019 | 5.430 | 5.560 | 5.430 | 5.470 | 796,500 | -0.02(-0.36%) |
May 16, 2019 | 5.500 | 5.600 | 5.440 | 5.490 | 752,443 | -0.04(-0.72%) |
May 15, 2019 | 5.440 | 5.690 | 5.430 | 5.530 | 944,062 | +0.07(+1.28%) |
May 14, 2019 | 5.530 | 5.730 | 5.440 | 5.460 | 1,305,891 | -0.02(-0.36%) |
May 13, 2019 | 5.460 | 5.540 | 5.390 | 5.480 | 1,312,727 | -0.06(-1.08%) |
May 10, 2019 | 5.500 | 5.665 | 5.420 | 5.540 | 1,921,600 | +0.04(+0.73%) |
May 09, 2019 | 5.670 | 5.770 | 5.450 | 5.500 | 1,492,254 | -0.23(-4.01%) |
May 08, 2019 | 6.000 | 6.000 | 5.140 | 5.730 | 4,769,482 | -0.84(-12.79%) |
May 07, 2019 | 6.470 | 6.610 | 6.390 | 6.570 | 769,870 | +0.04(+0.61%) |
May 06, 2019 | 6.110 | 6.600 | 6.050 | 6.530 | 1,615,638 | +0.34(+5.49%) |
May 03, 2019 | 6.360 | 6.410 | 6.140 | 6.190 | 1,151,200 | -0.14(-2.21%) |
May 02, 2019 | 6.120 | 6.330 | 6.050 | 6.330 | 451,648 | +0.20(+3.26%) |
May 01, 2019 | 6.170 | 6.250 | 6.120 | 6.130 | 429,783 | +0.00(+0.00%) |
Apr 30, 2019 | 6.110 | 6.170 | 6.060 | 6.130 | 447,300 | +0.03(+0.49%) |
Apr 29, 2019 | 6.050 | 6.195 | 6.015 | 6.100 | 338,561 | +0.06(+0.99%) |
Apr 26, 2019 | 6.000 | 6.080 | 5.940 | 6.040 | 240,700 | +0.03(+0.50%) |
Apr 25, 2019 | 6.000 | 6.070 | 5.880 | 6.010 | 275,808 | -0.02(-0.33%) |
Apr 24, 2019 | 6.100 | 6.180 | 5.990 | 6.030 | 759,964 | -0.04(-0.66%) |
Apr 23, 2019 | 5.920 | 6.170 | 5.900 | 6.070 | 636,552 | +0.17(+2.88%) |
Apr 22, 2019 | 5.720 | 5.950 | 5.680 | 5.900 | 623,674 | +0.15(+2.61%) |
Apr 18, 2019 | 5.800 | 5.880 | 5.660 | 5.750 | 447,200 | -0.05(-0.86%) |
Apr 17, 2019 | 6.120 | 6.160 | 5.730 | 5.800 | 1,006,299 | -0.30(-4.92%) |
Apr 16, 2019 | 6.310 | 6.400 | 6.080 | 6.100 | 517,572 | -0.17(-2.71%) |
Apr 15, 2019 | 6.370 | 6.420 | 6.175 | 6.270 | 502,755 | -0.08(-1.26%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.330 | 6.350 | 401,300 | -0.08(-1.24%) |
Apr 11, 2019 | 6.520 | 6.520 | 6.410 | 6.430 | 343,288 | -0.11(-1.68%) |
Apr 10, 2019 | 6.550 | 6.640 | 6.450 | 6.540 | 432,024 | +0.00(+0.00%) |
Apr 09, 2019 | 6.570 | 6.630 | 6.540 | 6.540 | 653,781 | -0.06(-0.91%) |
Apr 08, 2019 | 6.490 | 6.610 | 6.450 | 6.600 | 443,807 | +0.09(+1.38%) |
Apr 05, 2019 | 6.400 | 6.530 | 6.390 | 6.510 | 453,400 | +0.12(+1.88%) |
Apr 04, 2019 | 6.350 | 6.460 | 6.300 | 6.390 | 708,109 | +0.06(+0.95%) |
Apr 03, 2019 | 6.160 | 6.340 | 6.140 | 6.330 | 535,335 | +0.19(+3.09%) |
Apr 02, 2019 | 6.080 | 6.205 | 5.990 | 6.140 | 578,999 | +0.04(+0.66%) |
Apr 01, 2019 | 6.260 | 6.280 | 6.050 | 6.100 | 630,325 | -0.13(-2.09%) |
Mar 29, 2019 | 6.200 | 6.280 | 6.140 | 6.230 | 879,300 | +0.04(+0.65%) |
Mar 28, 2019 | 6.120 | 6.200 | 6.090 | 6.190 | 462,315 | +0.09(+1.48%) |
Mar 27, 2019 | 6.100 | 6.150 | 5.985 | 6.100 | 740,371 | -0.04(-0.65%) |
Mar 26, 2019 | 6.220 | 6.265 | 6.090 | 6.140 | 415,903 | -0.01(-0.16%) |
Mar 25, 2019 | 6.140 | 6.225 | 6.040 | 6.150 | 593,175 | -0.01(-0.16%) |
Mar 22, 2019 | 6.430 | 6.460 | 6.100 | 6.160 | 785,800 | -0.30(-4.64%) |
Mar 21, 2019 | 6.350 | 6.520 | 6.350 | 6.460 | 520,711 | +0.08(+1.25%) |
Mar 20, 2019 | 6.300 | 6.460 | 6.270 | 6.380 | 621,198 | +0.04(+0.63%) |
Mar 19, 2019 | 6.280 | 6.370 | 6.180 | 6.340 | 567,267 | +0.12(+1.93%) |
Mar 18, 2019 | 6.140 | 6.321 | 6.110 | 6.220 | 773,209 | +0.10(+1.63%) |
Mar 15, 2019 | 6.200 | 6.320 | 6.090 | 6.120 | 1,157,500 | -0.05(-0.81%) |
Mar 14, 2019 | 6.280 | 6.340 | 6.130 | 6.170 | 634,056 | -0.11(-1.75%) |
Mar 13, 2019 | 5.870 | 6.470 | 5.850 | 6.280 | 935,112 | -0.13(-2.03%) |
Mar 12, 2019 | 6.260 | 6.540 | 6.230 | 6.410 | 577,820 | +0.01(+0.16%) |
Mar 11, 2019 | 6.490 | 6.490 | 6.370 | 6.400 | 745,583 | -0.08(-1.23%) |
Mar 08, 2019 | 6.450 | 6.520 | 6.415 | 6.480 | 547,300 | +0.00(+0.00%) |
Mar 07, 2019 | 6.400 | 6.570 | 6.340 | 6.480 | 581,432 | +0.04(+0.62%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.390 | 6.440 | 524,819 | -0.15(-2.28%) |
Mar 05, 2019 | 6.600 | 6.710 | 6.580 | 6.590 | 569,554 | +0.00(+0.00%) |
Mar 04, 2019 | 6.830 | 6.840 | 6.490 | 6.590 | 650,439 | -0.26(-3.80%) |