Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.040 | 5.040 | 4.673 | 4.880 | 95,800 | -0.18(-3.56%) |
May 30, 2019 | 5.480 | 5.480 | 4.730 | 5.060 | 145,474 | -0.05(-0.98%) |
May 29, 2019 | 5.410 | 5.550 | 4.950 | 5.110 | 176,772 | -0.30(-5.55%) |
May 28, 2019 | 5.250 | 5.580 | 5.110 | 5.410 | 224,736 | +0.20(+3.84%) |
May 24, 2019 | 5.340 | 5.650 | 5.010 | 5.210 | 192,300 | +0.01(+0.19%) |
May 23, 2019 | 4.650 | 5.330 | 4.510 | 5.200 | 132,407 | +0.61(+13.29%) |
May 22, 2019 | 5.110 | 5.130 | 4.500 | 4.590 | 134,001 | -0.49(-9.65%) |
May 21, 2019 | 5.210 | 5.240 | 5.010 | 5.080 | 46,518 | -0.01(-0.20%) |
May 20, 2019 | 5.030 | 5.230 | 5.030 | 5.090 | 97,307 | +0.00(+0.00%) |
May 17, 2019 | 5.220 | 5.260 | 5.020 | 5.090 | 68,500 | -0.16(-3.05%) |
May 16, 2019 | 5.610 | 5.610 | 5.200 | 5.250 | 83,956 | -0.35(-6.25%) |
May 15, 2019 | 5.630 | 5.710 | 5.250 | 5.600 | 61,617 | +0.02(+0.36%) |
May 14, 2019 | 5.450 | 5.940 | 5.200 | 5.580 | 103,281 | +0.17(+3.14%) |
May 13, 2019 | 5.510 | 5.780 | 5.310 | 5.410 | 65,757 | -0.35(-6.08%) |
May 10, 2019 | 5.670 | 5.810 | 5.550 | 5.760 | 122,200 | +0.07(+1.23%) |
May 09, 2019 | 5.850 | 5.970 | 5.650 | 5.690 | 53,461 | -0.20(-3.40%) |
May 08, 2019 | 5.880 | 6.110 | 5.870 | 5.890 | 24,987 | +0.03(+0.51%) |
May 07, 2019 | 6.150 | 6.150 | 5.860 | 5.860 | 44,297 | -0.34(-5.48%) |
May 06, 2019 | 6.020 | 6.250 | 5.880 | 6.200 | 100,336 | +0.07(+1.14%) |
May 03, 2019 | 5.860 | 6.200 | 5.810 | 6.130 | 91,400 | +0.18(+3.03%) |
May 02, 2019 | 6.080 | 6.110 | 5.810 | 5.950 | 37,761 | -0.17(-2.78%) |
May 01, 2019 | 6.180 | 6.330 | 5.995 | 6.120 | 60,676 | -0.04(-0.65%) |
Apr 30, 2019 | 6.380 | 6.380 | 6.080 | 6.160 | 67,219 | -0.21(-3.30%) |
Apr 29, 2019 | 6.040 | 6.400 | 6.040 | 6.370 | 47,018 | +0.34(+5.64%) |
Apr 26, 2019 | 6.000 | 6.100 | 5.946 | 6.030 | 37,000 | +0.05(+0.84%) |
Apr 25, 2019 | 5.930 | 6.100 | 5.760 | 5.980 | 87,970 | +0.13(+2.22%) |
Apr 24, 2019 | 6.330 | 6.330 | 5.760 | 5.850 | 178,191 | -0.36(-5.80%) |
Apr 23, 2019 | 6.200 | 6.300 | 5.910 | 6.210 | 32,696 | +0.00(+0.00%) |
Apr 22, 2019 | 6.340 | 6.340 | 5.870 | 6.210 | 129,150 | -0.04(-0.64%) |
Apr 18, 2019 | 6.210 | 6.260 | 5.900 | 6.250 | 120,200 | +0.03(+0.48%) |
Apr 17, 2019 | 6.300 | 6.300 | 5.860 | 6.220 | 104,042 | +0.02(+0.32%) |
Apr 16, 2019 | 6.320 | 6.320 | 5.740 | 6.200 | 203,419 | -0.07(-1.12%) |
Apr 15, 2019 | 6.740 | 6.960 | 6.220 | 6.270 | 112,562 | -0.44(-6.56%) |
Apr 12, 2019 | 6.720 | 6.940 | 6.660 | 6.710 | 83,700 | +0.05(+0.75%) |
Apr 11, 2019 | 6.700 | 6.800 | 6.550 | 6.660 | 97,912 | -0.03(-0.45%) |
Apr 10, 2019 | 7.000 | 7.140 | 6.460 | 6.690 | 190,275 | -0.23(-3.32%) |
Apr 09, 2019 | 7.300 | 7.454 | 6.760 | 6.920 | 178,274 | -0.39(-5.34%) |
Apr 08, 2019 | 6.940 | 7.510 | 6.720 | 7.310 | 445,811 | +0.45(+6.56%) |
Apr 05, 2019 | 6.350 | 6.900 | 6.170 | 6.860 | 124,800 | +0.50(+7.86%) |
Apr 04, 2019 | 6.320 | 6.430 | 6.130 | 6.360 | 89,940 | +0.01(+0.16%) |
Apr 03, 2019 | 6.860 | 6.960 | 6.040 | 6.350 | 314,654 | -0.47(-6.89%) |
Apr 02, 2019 | 6.580 | 7.000 | 6.580 | 6.820 | 307,170 | +0.28(+4.28%) |
Apr 01, 2019 | 6.850 | 7.190 | 6.390 | 6.540 | 288,701 | +0.08(+1.24%) |
Mar 29, 2019 | 6.250 | 6.500 | 5.965 | 6.460 | 495,800 | +0.33(+5.38%) |
Mar 28, 2019 | 5.820 | 6.180 | 5.730 | 6.130 | 174,751 | +0.53(+9.46%) |
Mar 27, 2019 | 5.380 | 5.720 | 5.370 | 5.600 | 343,496 | +0.43(+8.32%) |
Mar 26, 2019 | 5.140 | 5.240 | 4.840 | 5.170 | 235,635 | +0.00(+0.00%) |
Mar 25, 2019 | 5.340 | 5.380 | 5.045 | 5.170 | 61,323 | -0.16(-3.00%) |
Mar 22, 2019 | 5.460 | 5.540 | 5.250 | 5.330 | 172,100 | -0.17(-3.09%) |
Mar 21, 2019 | 5.630 | 5.630 | 5.390 | 5.500 | 109,304 | -0.13(-2.31%) |
Mar 20, 2019 | 5.860 | 5.890 | 5.540 | 5.630 | 110,612 | -0.27(-4.58%) |
Mar 19, 2019 | 5.860 | 6.275 | 5.560 | 5.900 | 295,582 | +0.07(+1.20%) |
Mar 18, 2019 | 5.580 | 6.020 | 5.570 | 5.830 | 219,407 | +0.22(+3.92%) |
Mar 15, 2019 | 5.850 | 5.850 | 5.550 | 5.610 | 829,800 | -0.23(-3.94%) |
Mar 14, 2019 | 5.960 | 6.170 | 5.720 | 5.840 | 154,058 | -0.11(-1.85%) |
Mar 13, 2019 | 5.440 | 6.060 | 5.440 | 5.950 | 352,186 | +0.53(+9.78%) |
Mar 12, 2019 | 5.600 | 5.730 | 5.310 | 5.420 | 139,184 | -0.12(-2.17%) |
Mar 11, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 104,882 | -0.13(-2.29%) |
Mar 08, 2019 | 5.920 | 5.920 | 5.500 | 5.670 | 63,000 | -0.19(-3.24%) |
Mar 07, 2019 | 5.870 | 6.090 | 5.640 | 5.860 | 57,337 | +0.10(+1.74%) |
Mar 06, 2019 | 6.000 | 6.090 | 5.510 | 5.760 | 126,421 | -0.24(-4.00%) |
Mar 05, 2019 | 6.270 | 6.290 | 5.880 | 6.000 | 151,727 | -0.26(-4.15%) |
Mar 04, 2019 | 6.140 | 6.330 | 6.010 | 6.260 | 123,127 | +0.17(+2.79%) |