Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.280 | 5.290 | 5.180 | 5.210 | 149,300 | -0.10(-1.88%) |
May 30, 2019 | 5.310 | 5.320 | 5.280 | 5.310 | 127,774 | +0.01(+0.21%) |
May 29, 2019 | 5.320 | 5.330 | 5.250 | 5.299 | 549,158 | -0.01(-0.21%) |
May 28, 2019 | 5.230 | 5.370 | 5.230 | 5.310 | 162,190 | -0.10(-1.85%) |
May 24, 2019 | 5.280 | 5.420 | 5.280 | 5.410 | 186,800 | -0.02(-0.37%) |
May 23, 2019 | 5.480 | 5.486 | 5.430 | 5.430 | 94,747 | -0.27(-4.74%) |
May 22, 2019 | 5.720 | 5.758 | 5.690 | 5.700 | 180,552 | -0.02(-0.35%) |
May 21, 2019 | 5.700 | 5.780 | 5.680 | 5.720 | 163,703 | +0.11(+1.96%) |
May 20, 2019 | 5.630 | 5.718 | 5.580 | 5.610 | 685,794 | -0.26(-4.51%) |
May 17, 2019 | 5.928 | 5.947 | 5.850 | 5.875 | 49,700 | -0.03(-0.42%) |
May 16, 2019 | 5.880 | 5.950 | 5.870 | 5.900 | 167,271 | +0.06(+1.03%) |
May 15, 2019 | 5.770 | 5.886 | 5.750 | 5.840 | 204,695 | -0.03(-0.51%) |
May 14, 2019 | 5.910 | 5.910 | 5.870 | 5.870 | 204,467 | +0.01(+0.26%) |
May 13, 2019 | 5.920 | 5.920 | 5.840 | 5.855 | 274,549 | -0.29(-4.67%) |
May 10, 2019 | 6.105 | 6.190 | 6.050 | 6.142 | 79,900 | +0.03(+0.41%) |
May 09, 2019 | 6.070 | 6.190 | 6.030 | 6.117 | 72,325 | -0.12(-1.97%) |
May 08, 2019 | 6.260 | 6.290 | 6.230 | 6.240 | 152,745 | -0.01(-0.16%) |
May 07, 2019 | 6.260 | 6.270 | 6.200 | 6.250 | 39,170 | -0.04(-0.64%) |
May 06, 2019 | 6.210 | 6.300 | 6.200 | 6.290 | 134,268 | -0.20(-3.04%) |
May 03, 2019 | 6.500 | 6.530 | 6.460 | 6.487 | 41,100 | +0.05(+0.74%) |
May 02, 2019 | 6.470 | 6.470 | 6.400 | 6.440 | 66,206 | -0.02(-0.31%) |
May 01, 2019 | 6.620 | 6.640 | 6.460 | 6.460 | 40,588 | -0.03(-0.46%) |
Apr 30, 2019 | 6.530 | 6.540 | 6.430 | 6.490 | 102,096 | -0.11(-1.67%) |
Apr 29, 2019 | 6.550 | 6.620 | 6.530 | 6.600 | 17,853 | +0.00(+0.00%) |
Apr 26, 2019 | 6.630 | 6.660 | 6.570 | 6.600 | 43,200 | +0.05(+0.76%) |
Apr 25, 2019 | 6.537 | 6.590 | 6.500 | 6.550 | 39,032 | -0.77(-10.46%) |
Apr 24, 2019 | 7.380 | 7.380 | 7.260 | 7.315 | 19,443 | -0.11(-1.55%) |
Apr 23, 2019 | 7.410 | 7.430 | 7.370 | 7.430 | 54,815 | -0.02(-0.27%) |
Apr 22, 2019 | 6.800 | 7.470 | 6.775 | 7.450 | 26,658 | -0.02(-0.21%) |
Apr 18, 2019 | 6.800 | 7.570 | 6.800 | 7.466 | 26,400 | +0.03(+0.35%) |
Apr 17, 2019 | 7.470 | 7.560 | 7.400 | 7.440 | 78,156 | +0.15(+2.06%) |
Apr 16, 2019 | 7.360 | 7.410 | 7.290 | 7.290 | 32,389 | +0.02(+0.33%) |
Apr 15, 2019 | 7.285 | 7.310 | 7.260 | 7.266 | 14,960 | +0.19(+2.63%) |
Apr 12, 2019 | 7.160 | 7.230 | 7.030 | 7.080 | 67,700 | +0.08(+1.22%) |
Apr 11, 2019 | 7.030 | 7.100 | 6.980 | 6.995 | 32,168 | +0.08(+1.08%) |
Apr 10, 2019 | 6.910 | 6.950 | 6.910 | 6.920 | 53,556 | +0.01(+0.14%) |
Apr 09, 2019 | 6.910 | 6.940 | 6.835 | 6.910 | 24,060 | -0.00(-0.07%) |
Apr 08, 2019 | 6.890 | 6.960 | 6.870 | 6.915 | 99,299 | +0.11(+1.62%) |
Apr 05, 2019 | 6.900 | 6.900 | 6.740 | 6.805 | 35,200 | +0.02(+0.29%) |
Apr 04, 2019 | 6.700 | 6.980 | 6.700 | 6.785 | 102,759 | +0.15(+2.18%) |
Apr 03, 2019 | 6.730 | 6.755 | 6.620 | 6.640 | 154,267 | +0.03(+0.53%) |
Apr 02, 2019 | 6.580 | 6.640 | 6.580 | 6.605 | 157,507 | +0.06(+0.92%) |
Apr 01, 2019 | 6.480 | 6.580 | 6.480 | 6.545 | 88,618 | +0.24(+3.81%) |
Mar 29, 2019 | 6.280 | 6.320 | 6.270 | 6.305 | 28,100 | -0.00(-0.08%) |
Mar 28, 2019 | 6.352 | 6.360 | 6.260 | 6.310 | 48,654 | -0.18(-2.70%) |
Mar 27, 2019 | 6.500 | 6.500 | 6.444 | 6.485 | 110,749 | +0.08(+1.25%) |
Mar 26, 2019 | 6.492 | 6.492 | 6.390 | 6.405 | 125,364 | -0.08(-1.23%) |
Mar 25, 2019 | 6.480 | 6.490 | 6.440 | 6.485 | 191,619 | -0.04(-0.61%) |
Mar 22, 2019 | 6.547 | 6.580 | 6.479 | 6.525 | 44,300 | -0.13(-2.03%) |
Mar 21, 2019 | 6.646 | 6.670 | 6.640 | 6.660 | 77,563 | -0.08(-1.19%) |
Mar 20, 2019 | 6.690 | 6.766 | 6.670 | 6.740 | 59,651 | -0.00(-0.07%) |
Mar 19, 2019 | 6.720 | 6.770 | 6.710 | 6.745 | 48,953 | +0.11(+1.66%) |
Mar 18, 2019 | 6.570 | 6.650 | 6.570 | 6.635 | 127,345 | +0.08(+1.14%) |
Mar 15, 2019 | 6.549 | 6.580 | 6.520 | 6.560 | 86,100 | -0.01(-0.08%) |
Mar 14, 2019 | 6.570 | 6.585 | 6.520 | 6.565 | 150,651 | +0.03(+0.46%) |
Mar 13, 2019 | 6.490 | 6.570 | 6.480 | 6.535 | 126,808 | +0.11(+1.63%) |
Mar 12, 2019 | 6.430 | 6.490 | 6.400 | 6.430 | 155,823 | +0.06(+0.94%) |
Mar 11, 2019 | 6.390 | 6.410 | 6.350 | 6.370 | 46,387 | +0.04(+0.63%) |
Mar 08, 2019 | 6.270 | 6.350 | 6.270 | 6.330 | 277,200 | -0.04(-0.63%) |
Mar 07, 2019 | 6.440 | 6.450 | 6.344 | 6.370 | 64,410 | -0.29(-4.35%) |
Mar 06, 2019 | 6.650 | 6.670 | 6.620 | 6.660 | 37,504 | -0.01(-0.15%) |
Mar 05, 2019 | 6.662 | 6.710 | 6.630 | 6.670 | 22,611 | +0.04(+0.68%) |
Mar 04, 2019 | 6.640 | 6.650 | 6.603 | 6.625 | 29,597 | +0.04(+0.68%) |