Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.000 | 4.370 | 3.800 | 4.220 | 249,100 | +0.18(+4.46%) |
May 30, 2019 | 4.450 | 4.580 | 4.000 | 4.040 | 316,489 | -0.42(-9.42%) |
May 29, 2019 | 3.640 | 4.490 | 3.490 | 4.460 | 561,181 | +0.83(+22.87%) |
May 28, 2019 | 4.100 | 4.140 | 3.620 | 3.630 | 208,681 | -0.43(-10.59%) |
May 24, 2019 | 4.120 | 4.180 | 3.920 | 4.060 | 103,400 | +0.02(+0.50%) |
May 23, 2019 | 4.090 | 4.220 | 3.840 | 4.040 | 238,088 | -0.24(-5.61%) |
May 22, 2019 | 4.200 | 4.410 | 4.070 | 4.280 | 335,045 | +0.08(+1.90%) |
May 21, 2019 | 4.450 | 4.487 | 4.100 | 4.200 | 323,128 | -0.23(-5.19%) |
May 20, 2019 | 4.550 | 4.690 | 4.395 | 4.430 | 190,924 | -0.17(-3.70%) |
May 17, 2019 | 5.120 | 5.130 | 4.180 | 4.600 | 1,187,700 | -0.53(-10.33%) |
May 16, 2019 | 5.350 | 5.690 | 5.080 | 5.130 | 413,120 | -0.21(-3.93%) |
May 15, 2019 | 5.590 | 5.650 | 4.920 | 5.340 | 264,362 | -0.18(-3.26%) |
May 14, 2019 | 5.120 | 5.870 | 5.120 | 5.520 | 181,947 | +0.44(+8.66%) |
May 13, 2019 | 5.510 | 5.600 | 5.000 | 5.080 | 308,943 | -0.54(-9.61%) |
May 10, 2019 | 5.400 | 5.870 | 5.400 | 5.620 | 258,900 | +0.23(+4.27%) |
May 09, 2019 | 6.210 | 6.380 | 5.000 | 5.390 | 663,455 | -1.01(-15.78%) |
May 08, 2019 | 6.250 | 6.580 | 6.210 | 6.400 | 333,496 | +0.14(+2.24%) |
May 07, 2019 | 6.180 | 6.310 | 6.050 | 6.260 | 205,403 | -0.02(-0.32%) |
May 06, 2019 | 6.240 | 6.490 | 6.050 | 6.280 | 174,210 | -0.11(-1.72%) |
May 03, 2019 | 6.560 | 6.590 | 6.000 | 6.390 | 330,200 | -0.15(-2.29%) |
May 02, 2019 | 6.810 | 7.000 | 6.170 | 6.540 | 286,510 | -0.34(-4.94%) |
May 01, 2019 | 6.930 | 7.035 | 6.880 | 6.880 | 184,286 | -0.08(-1.15%) |
Apr 30, 2019 | 7.250 | 7.330 | 6.934 | 6.960 | 398,887 | -0.32(-4.40%) |
Apr 29, 2019 | 7.290 | 7.400 | 7.150 | 7.280 | 533,708 | +0.00(+0.00%) |
Apr 26, 2019 | 6.990 | 7.500 | 6.660 | 7.280 | 1,557,700 | +0.20(+2.82%) |
Apr 25, 2019 | 7.190 | 7.240 | 7.040 | 7.080 | 206,774 | -0.18(-2.48%) |
Apr 24, 2019 | 7.500 | 7.830 | 6.730 | 7.260 | 649,702 | -0.23(-3.07%) |
Apr 23, 2019 | 7.000 | 8.180 | 6.990 | 7.490 | 1,217,816 | +0.55(+7.93%) |
Apr 22, 2019 | 6.150 | 7.000 | 6.035 | 6.940 | 700,034 | +0.99(+16.64%) |
Apr 18, 2019 | 5.900 | 6.100 | 5.870 | 5.950 | 967,100 | +0.15(+2.59%) |
Apr 17, 2019 | 5.670 | 5.900 | 5.610 | 5.800 | 265,582 | +0.25(+4.50%) |
Apr 16, 2019 | 6.100 | 6.380 | 5.490 | 5.550 | 529,250 | -0.46(-7.65%) |
Apr 15, 2019 | 5.700 | 6.010 | 5.600 | 6.010 | 1,453,244 | +0.35(+6.18%) |
Apr 12, 2019 | 5.630 | 5.700 | 5.500 | 5.660 | 193,800 | +0.17(+3.10%) |
Apr 11, 2019 | 5.160 | 5.570 | 5.100 | 5.490 | 223,051 | +0.33(+6.40%) |
Apr 10, 2019 | 5.300 | 5.380 | 5.100 | 5.160 | 245,329 | -0.10(-1.90%) |
Apr 09, 2019 | 5.510 | 5.530 | 5.090 | 5.260 | 249,102 | -0.25(-4.54%) |
Apr 08, 2019 | 5.400 | 5.630 | 5.400 | 5.510 | 135,624 | +0.11(+2.04%) |
Apr 05, 2019 | 5.250 | 5.550 | 5.250 | 5.400 | 111,700 | +0.22(+4.25%) |
Apr 04, 2019 | 5.100 | 5.480 | 5.080 | 5.180 | 120,234 | +0.11(+2.17%) |
Apr 03, 2019 | 5.480 | 5.530 | 5.000 | 5.070 | 231,592 | -0.33(-6.11%) |
Apr 02, 2019 | 5.650 | 5.772 | 5.190 | 5.400 | 1,017,495 | -0.21(-3.74%) |
Apr 01, 2019 | 5.800 | 5.855 | 5.500 | 5.610 | 133,430 | -0.09(-1.58%) |
Mar 29, 2019 | 5.650 | 5.840 | 5.500 | 5.700 | 246,800 | +0.11(+1.97%) |
Mar 28, 2019 | 5.380 | 5.780 | 5.275 | 5.590 | 159,585 | +0.17(+3.14%) |
Mar 27, 2019 | 5.240 | 5.490 | 5.240 | 5.420 | 259,855 | +0.17(+3.24%) |
Mar 26, 2019 | 5.520 | 5.580 | 5.110 | 5.250 | 491,655 | -0.21(-3.85%) |
Mar 25, 2019 | 5.330 | 5.770 | 5.130 | 5.460 | 143,818 | +0.10(+1.87%) |
Mar 22, 2019 | 5.610 | 5.843 | 5.000 | 5.360 | 129,100 | -0.25(-4.46%) |
Mar 21, 2019 | 5.380 | 6.050 | 5.380 | 5.610 | 281,145 | +0.30(+5.65%) |
Mar 20, 2019 | 5.610 | 5.610 | 4.920 | 5.310 | 166,329 | -0.31(-5.52%) |
Mar 19, 2019 | 4.540 | 5.720 | 4.540 | 5.620 | 573,847 | +1.16(+26.01%) |
Mar 18, 2019 | 4.740 | 4.750 | 4.200 | 4.460 | 1,527,834 | -0.30(-6.30%) |
Mar 15, 2019 | 5.040 | 5.040 | 4.640 | 4.760 | 604,200 | -0.22(-4.42%) |
Mar 14, 2019 | 5.050 | 5.060 | 4.871 | 4.980 | 227,291 | +0.11(+2.26%) |
Mar 13, 2019 | 5.460 | 5.500 | 4.770 | 4.870 | 839,181 | -0.53(-9.81%) |
Mar 12, 2019 | 4.610 | 5.851 | 4.550 | 5.400 | 1,172,910 | +0.90(+20.00%) |
Mar 11, 2019 | 4.570 | 4.963 | 4.450 | 4.500 | 429,560 | +0.26(+6.13%) |
Mar 08, 2019 | 4.360 | 4.440 | 4.130 | 4.240 | 77,800 | -0.18(-4.07%) |
Mar 07, 2019 | 4.490 | 4.550 | 4.380 | 4.420 | 58,988 | -0.03(-0.67%) |
Mar 06, 2019 | 4.600 | 4.750 | 4.440 | 4.450 | 84,420 | -0.14(-3.05%) |
Mar 05, 2019 | 4.850 | 5.030 | 4.330 | 4.590 | 109,226 | -0.26(-5.36%) |
Mar 04, 2019 | 4.950 | 5.210 | 4.820 | 4.850 | 169,358 | -0.07(-1.42%) |