Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.550 | 5.675 | 5.497 | 5.590 | 26,000 | +0.10(+1.82%) |
May 30, 2019 | 5.490 | 5.740 | 5.470 | 5.490 | 28,360 | -0.09(-1.61%) |
May 29, 2019 | 5.808 | 5.900 | 5.450 | 5.580 | 15,873 | -0.16(-2.79%) |
May 28, 2019 | 5.670 | 5.832 | 5.470 | 5.740 | 11,792 | +0.14(+2.50%) |
May 24, 2019 | 5.690 | 5.690 | 5.510 | 5.600 | 16,400 | +0.07(+1.27%) |
May 23, 2019 | 5.627 | 5.627 | 5.530 | 5.530 | 15,150 | -0.09(-1.60%) |
May 22, 2019 | 5.750 | 5.760 | 5.500 | 5.620 | 19,256 | -0.09(-1.58%) |
May 21, 2019 | 5.495 | 5.740 | 5.400 | 5.710 | 25,246 | +0.34(+6.33%) |
May 20, 2019 | 5.400 | 5.440 | 5.290 | 5.370 | 21,884 | -0.16(-2.81%) |
May 17, 2019 | 5.743 | 5.920 | 5.270 | 5.525 | 23,600 | +0.12(+2.31%) |
May 16, 2019 | 5.623 | 5.645 | 5.350 | 5.400 | 52,146 | -0.03(-0.55%) |
May 15, 2019 | 5.510 | 5.810 | 5.380 | 5.430 | 52,304 | -0.11(-1.99%) |
May 14, 2019 | 5.600 | 5.827 | 5.540 | 5.540 | 39,616 | -0.04(-0.72%) |
May 13, 2019 | 5.310 | 5.880 | 5.220 | 5.580 | 209,315 | +0.20(+3.72%) |
May 10, 2019 | 5.870 | 5.870 | 5.350 | 5.380 | 280,800 | -1.00(-15.67%) |
May 09, 2019 | 6.350 | 6.470 | 6.240 | 6.380 | 64,522 | +0.06(+0.95%) |
May 08, 2019 | 6.587 | 6.673 | 6.150 | 6.320 | 45,093 | -0.08(-1.33%) |
May 07, 2019 | 6.270 | 6.480 | 6.270 | 6.405 | 18,756 | +0.02(+0.23%) |
May 06, 2019 | 6.390 | 6.500 | 6.240 | 6.390 | 11,192 | +0.07(+1.11%) |
May 03, 2019 | 6.160 | 6.760 | 6.160 | 6.320 | 45,200 | +0.14(+2.27%) |
May 02, 2019 | 6.300 | 6.310 | 6.170 | 6.180 | 34,195 | -0.04(-0.64%) |
May 01, 2019 | 6.380 | 6.470 | 6.170 | 6.220 | 24,047 | -0.21(-3.27%) |
Apr 30, 2019 | 6.600 | 6.696 | 6.300 | 6.430 | 41,846 | -0.07(-1.08%) |
Apr 29, 2019 | 6.360 | 6.500 | 6.240 | 6.500 | 28,412 | +0.20(+3.17%) |
Apr 26, 2019 | 6.340 | 6.370 | 6.175 | 6.300 | 12,700 | -0.09(-1.41%) |
Apr 25, 2019 | 6.340 | 6.460 | 6.310 | 6.390 | 30,574 | +0.10(+1.59%) |
Apr 24, 2019 | 6.160 | 6.330 | 6.150 | 6.290 | 68,174 | +0.10(+1.62%) |
Apr 23, 2019 | 6.250 | 6.400 | 6.110 | 6.190 | 59,839 | +0.04(+0.65%) |
Apr 22, 2019 | 6.160 | 6.185 | 6.150 | 6.150 | 5,029 | -0.01(-0.16%) |
Apr 18, 2019 | 6.260 | 6.330 | 6.130 | 6.160 | 35,400 | -0.09(-1.44%) |
Apr 17, 2019 | 6.370 | 6.482 | 6.250 | 6.250 | 24,352 | -0.15(-2.34%) |
Apr 16, 2019 | 6.400 | 6.485 | 6.280 | 6.400 | 24,294 | -0.04(-0.62%) |
Apr 15, 2019 | 6.571 | 6.595 | 6.320 | 6.440 | 22,814 | -0.15(-2.28%) |
Apr 12, 2019 | 6.600 | 6.610 | 6.460 | 6.590 | 11,900 | -0.11(-1.64%) |
Apr 11, 2019 | 6.620 | 6.700 | 6.460 | 6.700 | 13,225 | +0.13(+1.98%) |
Apr 10, 2019 | 6.690 | 6.690 | 6.560 | 6.570 | 21,912 | -0.05(-0.76%) |
Apr 09, 2019 | 6.730 | 6.750 | 6.620 | 6.620 | 27,948 | -0.03(-0.45%) |
Apr 08, 2019 | 6.870 | 6.870 | 6.640 | 6.650 | 46,202 | -0.29(-4.18%) |
Apr 05, 2019 | 6.890 | 7.000 | 6.710 | 6.940 | 17,100 | +0.04(+0.58%) |
Apr 04, 2019 | 6.850 | 6.943 | 6.710 | 6.900 | 15,995 | +0.00(+0.00%) |
Apr 03, 2019 | 6.800 | 6.950 | 6.720 | 6.900 | 17,876 | +0.07(+1.02%) |
Apr 02, 2019 | 6.720 | 7.099 | 6.680 | 6.830 | 27,845 | +0.07(+1.04%) |
Apr 01, 2019 | 7.100 | 7.170 | 6.689 | 6.760 | 26,889 | -0.26(-3.70%) |
Mar 29, 2019 | 7.180 | 7.386 | 7.020 | 7.020 | 5,400 | -0.17(-2.36%) |
Mar 28, 2019 | 7.110 | 7.230 | 7.000 | 7.190 | 12,343 | +0.05(+0.70%) |
Mar 27, 2019 | 7.150 | 7.250 | 7.013 | 7.140 | 54,107 | -0.10(-1.38%) |
Mar 26, 2019 | 7.390 | 7.390 | 7.180 | 7.240 | 18,776 | -0.22(-2.95%) |
Mar 25, 2019 | 7.300 | 7.460 | 7.000 | 7.460 | 43,419 | +0.11(+1.50%) |
Mar 22, 2019 | 7.500 | 7.610 | 7.280 | 7.350 | 34,400 | -0.26(-3.42%) |
Mar 21, 2019 | 7.530 | 7.659 | 7.190 | 7.610 | 37,727 | +0.09(+1.20%) |
Mar 20, 2019 | 7.990 | 7.990 | 7.460 | 7.520 | 61,730 | -0.18(-2.34%) |
Mar 19, 2019 | 7.870 | 7.910 | 7.615 | 7.700 | 130,745 | -0.20(-2.53%) |
Mar 18, 2019 | 9.000 | 9.000 | 7.610 | 7.900 | 139,226 | -1.33(-14.41%) |
Mar 15, 2019 | 7.590 | 9.230 | 7.590 | 9.230 | 110,000 | +1.65(+21.77%) |
Mar 14, 2019 | 7.730 | 7.730 | 7.560 | 7.580 | 13,832 | -0.15(-1.94%) |
Mar 13, 2019 | 7.710 | 7.740 | 7.630 | 7.730 | 21,020 | +0.08(+1.05%) |
Mar 12, 2019 | 7.620 | 7.750 | 7.560 | 7.650 | 78,613 | -0.10(-1.29%) |
Mar 11, 2019 | 7.631 | 7.750 | 7.551 | 7.750 | 81,882 | +0.14(+1.84%) |
Mar 08, 2019 | 7.450 | 7.650 | 7.450 | 7.610 | 22,700 | +0.12(+1.60%) |
Mar 07, 2019 | 7.420 | 7.630 | 7.420 | 7.490 | 15,521 | +0.13(+1.77%) |
Mar 06, 2019 | 7.640 | 7.650 | 7.360 | 7.360 | 21,370 | -0.30(-3.92%) |
Mar 05, 2019 | 7.650 | 7.750 | 7.620 | 7.660 | 13,779 | -0.03(-0.39%) |
Mar 04, 2019 | 7.750 | 7.750 | 7.630 | 7.690 | 51,093 | -0.06(-0.77%) |