Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.805 | 5.820 | 5.694 | 5.750 | 5,500 | -0.16(-2.67%) |
May 30, 2019 | 5.970 | 5.990 | 5.900 | 5.908 | 3,862 | -0.08(-1.32%) |
May 29, 2019 | 5.990 | 6.000 | 5.920 | 5.987 | 8,744 | +0.00(+0.07%) |
May 28, 2019 | 5.950 | 6.001 | 5.950 | 5.982 | 2,419 | +0.04(+0.61%) |
May 24, 2019 | 5.947 | 5.947 | 5.947 | 17 | +0.00(+0.00%) | |
May 23, 2019 | 5.930 | 5.947 | 5.900 | 5.947 | 6,121 | -0.08(-1.30%) |
May 22, 2019 | 6.020 | 6.030 | 5.980 | 6.025 | 81,424 | +0.01(+0.08%) |
May 21, 2019 | 6.045 | 6.045 | 6.020 | 6.020 | 1,400 | +0.01(+0.16%) |
May 20, 2019 | 6.030 | 6.040 | 6.008 | 6.010 | 5,954 | -0.01(-0.16%) |
May 17, 2019 | 5.980 | 6.040 | 5.980 | 6.020 | 15,200 | +0.10(+1.73%) |
May 16, 2019 | 5.890 | 5.940 | 5.890 | 5.918 | 596 | +0.09(+1.59%) |
May 15, 2019 | 5.820 | 5.825 | 5.807 | 5.825 | 1,110 | +0.01(+0.26%) |
May 14, 2019 | 5.840 | 5.840 | 5.810 | 5.810 | 100 | +0.02(+0.43%) |
May 13, 2019 | 5.810 | 5.810 | 5.750 | 5.785 | 3,673 | -0.12(-1.95%) |
May 10, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.02(-0.34%) |
May 09, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 6 | -0.02(-0.36%) |
May 08, 2019 | 5.920 | 5.950 | 5.920 | 5.941 | 1,536 | +0.03(+0.53%) |
May 07, 2019 | 5.980 | 5.980 | 5.882 | 5.910 | 1,254 | -0.06(-0.95%) |
May 06, 2019 | 5.940 | 5.968 | 5.919 | 5.966 | 3,604 | -0.00(-0.06%) |
May 03, 2019 | 5.910 | 5.970 | 5.910 | 5.970 | 10,800 | -0.06(-1.00%) |
May 02, 2019 | 6.080 | 6.080 | 6.030 | 6.030 | 10,336 | +0.08(+1.35%) |
May 01, 2019 | 5.940 | 6.010 | 5.900 | 5.950 | 45,533 | +0.03(+0.42%) |
Apr 30, 2019 | 5.929 | 5.942 | 5.925 | 5.925 | 614 | -0.02(-0.41%) |
Apr 29, 2019 | 5.950 | 5.957 | 5.950 | 5.950 | 3,599 | +0.06(+1.01%) |
Apr 26, 2019 | 5.880 | 5.891 | 5.860 | 5.890 | 5,600 | -0.08(-1.34%) |
Apr 25, 2019 | 5.930 | 5.970 | 5.920 | 5.970 | 19,811 | -0.02(-0.25%) |
Apr 24, 2019 | 6.000 | 6.000 | 5.950 | 5.985 | 7,678 | -0.04(-0.66%) |
Apr 23, 2019 | 6.030 | 6.050 | 6.025 | 6.025 | 19,029 | +0.03(+0.50%) |
Apr 22, 2019 | 5.995 | 5.995 | 5.995 | 5.995 | 3 | +0.01(+0.25%) |
Apr 18, 2019 | 6.000 | 6.010 | 5.960 | 5.980 | 4,600 | -0.03(-0.47%) |
Apr 17, 2019 | 6.000 | 6.010 | 5.999 | 6.008 | 2,830 | +0.04(+0.64%) |
Apr 16, 2019 | 5.990 | 6.000 | 5.965 | 5.970 | 8,913 | +0.10(+1.72%) |
Apr 15, 2019 | 5.880 | 5.880 | 5.869 | 5.869 | 286 | +0.04(+0.76%) |
Apr 12, 2019 | 5.830 | 5.830 | 5.820 | 5.825 | 8,000 | -0.01(-0.09%) |
Apr 11, 2019 | 5.850 | 5.848 | 5.829 | 5.830 | 2,471 | +0.15(+2.64%) |
Apr 10, 2019 | 5.690 | 5.690 | 5.490 | 5.680 | 9,636 | -0.05(-0.87%) |
Apr 09, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 2 | -0.05(-0.95%) |
Apr 08, 2019 | 5.700 | 5.784 | 5.700 | 5.784 | 13,384 | -0.04(-0.70%) |
Apr 05, 2019 | 5.810 | 5.825 | 5.810 | 5.825 | 100 | +0.01(+0.14%) |
Apr 04, 2019 | 5.880 | 5.890 | 5.800 | 5.817 | 5,153 | -0.01(-0.23%) |
Apr 03, 2019 | 5.730 | 5.840 | 5.730 | 5.831 | 4,197 | +0.01(+0.10%) |
Apr 02, 2019 | 5.860 | 5.860 | 5.825 | 5.825 | 1,080 | -0.02(-0.34%) |
Apr 01, 2019 | 5.810 | 5.845 | 5.800 | 5.845 | 2,263 | +0.03(+0.60%) |
Mar 29, 2019 | 5.770 | 5.840 | 5.770 | 5.810 | 2,100 | +0.00(+0.00%) |
Mar 28, 2019 | 5.760 | 5.850 | 5.760 | 5.810 | 21,846 | +0.15(+2.64%) |
Mar 27, 2019 | 5.620 | 5.661 | 5.620 | 5.661 | 1,301 | +0.06(+1.09%) |
Mar 26, 2019 | 5.620 | 5.620 | 5.600 | 5.600 | 2,888 | +0.07(+1.18%) |
Mar 25, 2019 | 5.530 | 5.550 | 5.530 | 5.534 | 5,551 | -0.09(-1.57%) |
Mar 22, 2019 | 5.580 | 5.635 | 5.580 | 5.622 | 3,400 | -0.03(-0.59%) |
Mar 21, 2019 | 5.610 | 5.655 | 5.580 | 5.655 | 6,970 | +0.04(+0.63%) |
Mar 20, 2019 | 5.730 | 5.730 | 5.620 | 5.620 | 1,350 | -0.05(-0.88%) |
Mar 19, 2019 | 5.650 | 5.674 | 5.650 | 5.670 | 1,421 | -0.04(-0.70%) |
Mar 18, 2019 | 5.700 | 5.710 | 5.690 | 5.710 | 6,012 | +0.00(+0.08%) |
Mar 15, 2019 | 5.690 | 5.705 | 5.690 | 5.705 | 700 | -0.06(-1.04%) |
Mar 14, 2019 | 5.752 | 5.772 | 5.752 | 5.765 | 383 | +0.14(+2.48%) |
Mar 13, 2019 | 5.650 | 5.650 | 5.625 | 5.626 | 4,650 | -0.07(-1.30%) |
Mar 12, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 92 | -0.07(-1.20%) |
Mar 11, 2019 | 5.751 | 5.806 | 5.751 | 5.769 | 2,355 | +0.07(+1.15%) |
Mar 08, 2019 | 5.700 | 5.750 | 5.690 | 5.704 | 10,500 | -0.13(-2.27%) |
Mar 07, 2019 | 5.840 | 5.850 | 5.829 | 5.836 | 13,778 | +0.03(+0.45%) |
Mar 06, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 20 | +0.01(+0.14%) |
Mar 05, 2019 | 5.840 | 5.850 | 5.800 | 5.802 | 6,460 | -0.01(-0.14%) |
Mar 04, 2019 | 5.840 | 5.860 | 5.810 | 5.810 | 20,331 | +0.01(+0.26%) |