Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.737 | 5.737 | 5.621 | 5.660 | 40,706 | -0.10(-1.79%) |
May 30, 2019 | 5.815 | 5.815 | 5.712 | 5.763 | 38,186 | +0.04(+0.68%) |
May 29, 2019 | 5.756 | 5.775 | 5.628 | 5.724 | 73,551 | -0.05(-0.89%) |
May 28, 2019 | 5.743 | 5.846 | 5.729 | 5.775 | 59,886 | +0.13(+2.38%) |
May 24, 2019 | 5.833 | 5.846 | 5.641 | 5.641 | 105,694 | -0.18(-3.08%) |
May 23, 2019 | 5.884 | 5.980 | 5.737 | 5.820 | 164,305 | -0.12(-2.05%) |
May 22, 2019 | 5.916 | 5.980 | 5.883 | 5.942 | 94,369 | +0.03(+0.43%) |
May 21, 2019 | 5.616 | 5.916 | 5.607 | 5.916 | 262,873 | +0.35(+6.32%) |
May 20, 2019 | 5.328 | 5.604 | 5.328 | 5.564 | 72,405 | +0.29(+5.45%) |
May 17, 2019 | 5.296 | 5.392 | 5.264 | 5.277 | 32,208 | -0.01(-0.18%) |
May 16, 2019 | 5.404 | 5.443 | 5.286 | 5.286 | 66,637 | -0.14(-2.65%) |
May 15, 2019 | 5.372 | 5.436 | 5.372 | 5.430 | 50,747 | +0.07(+1.31%) |
May 14, 2019 | 5.494 | 5.494 | 5.335 | 5.360 | 59,918 | -0.11(-1.99%) |
May 13, 2019 | 5.500 | 5.500 | 5.436 | 5.468 | 39,897 | -0.02(-0.35%) |
May 10, 2019 | 5.532 | 5.551 | 5.488 | 5.488 | 28,925 | -0.01(-0.23%) |
May 09, 2019 | 5.577 | 5.577 | 5.443 | 5.500 | 55,994 | -0.08(-1.38%) |
May 08, 2019 | 5.628 | 5.628 | 5.564 | 5.577 | 41,985 | -0.05(-0.91%) |
May 07, 2019 | 5.558 | 5.641 | 5.558 | 5.628 | 44,347 | +0.09(+1.62%) |
May 06, 2019 | 5.449 | 5.692 | 5.443 | 5.539 | 51,582 | +0.09(+1.64%) |
May 03, 2019 | 5.481 | 5.491 | 5.436 | 5.449 | 31,895 | -0.01(-0.12%) |
May 02, 2019 | 5.468 | 5.583 | 5.436 | 5.456 | 64,293 | -0.04(-0.81%) |
May 01, 2019 | 5.456 | 5.553 | 5.456 | 5.500 | 10,994 | +0.05(+0.94%) |
Apr 30, 2019 | 5.532 | 5.596 | 5.449 | 5.449 | 31,139 | -0.12(-2.18%) |
Apr 29, 2019 | 5.545 | 5.641 | 5.545 | 5.571 | 27,666 | +0.03(+0.52%) |
Apr 26, 2019 | 5.618 | 5.625 | 5.529 | 5.542 | 78,042 | -0.04(-0.68%) |
Apr 25, 2019 | 5.542 | 5.618 | 5.529 | 5.580 | 37,603 | +0.00(+0.00%) |
Apr 24, 2019 | 5.593 | 5.612 | 5.557 | 5.580 | 54,368 | +0.05(+0.92%) |
Apr 23, 2019 | 5.517 | 5.618 | 5.466 | 5.529 | 112,660 | +0.01(+0.12%) |
Apr 22, 2019 | 5.447 | 5.523 | 5.415 | 5.523 | 67,681 | +0.11(+2.06%) |
Apr 18, 2019 | 5.529 | 5.529 | 5.383 | 5.412 | 50,979 | -0.09(-1.67%) |
Apr 17, 2019 | 5.529 | 5.542 | 5.504 | 5.504 | 51,901 | -0.02(-0.35%) |
Apr 16, 2019 | 5.434 | 5.523 | 5.396 | 5.523 | 89,080 | +0.08(+1.40%) |
Apr 15, 2019 | 5.402 | 5.466 | 5.383 | 5.447 | 34,488 | +0.02(+0.35%) |
Apr 12, 2019 | 5.428 | 5.466 | 5.421 | 5.428 | 45,629 | +0.01(+0.12%) |
Apr 11, 2019 | 5.453 | 5.453 | 5.406 | 5.421 | 19,767 | -0.03(-0.47%) |
Apr 10, 2019 | 5.466 | 5.466 | 5.402 | 5.447 | 31,621 | -0.01(-0.12%) |
Apr 09, 2019 | 5.523 | 5.529 | 5.440 | 5.453 | 21,057 | -0.08(-1.38%) |
Apr 08, 2019 | 5.447 | 5.550 | 5.447 | 5.529 | 64,010 | +0.00(+0.00%) |
Apr 05, 2019 | 5.415 | 5.529 | 5.355 | 5.529 | 66,871 | +0.07(+1.28%) |
Apr 04, 2019 | 5.466 | 5.523 | 5.367 | 5.459 | 82,758 | -0.04(-0.69%) |
Apr 03, 2019 | 5.523 | 5.529 | 5.461 | 5.497 | 21,589 | -0.03(-0.57%) |
Apr 02, 2019 | 5.402 | 5.529 | 5.370 | 5.529 | 46,067 | +0.15(+2.84%) |
Apr 01, 2019 | 5.332 | 5.383 | 5.307 | 5.377 | 68,597 | +0.08(+1.56%) |
Mar 29, 2019 | 5.326 | 5.440 | 5.250 | 5.294 | 12,587 | +0.08(+1.46%) |
Mar 28, 2019 | 5.485 | 5.529 | 5.116 | 5.218 | 109,898 | -0.28(-5.18%) |
Mar 27, 2019 | 5.497 | 5.503 | 5.300 | 5.503 | 68,613 | +0.03(+0.58%) |
Mar 26, 2019 | 5.351 | 5.503 | 5.351 | 5.471 | 93,271 | +0.18(+3.35%) |
Mar 25, 2019 | 5.281 | 5.376 | 5.250 | 5.294 | 46,429 | +0.01(+0.24%) |
Mar 22, 2019 | 5.357 | 5.379 | 5.130 | 5.281 | 78,259 | -0.09(-1.65%) |
Mar 21, 2019 | 5.566 | 5.566 | 5.319 | 5.370 | 66,754 | -0.20(-3.63%) |
Mar 20, 2019 | 5.465 | 5.642 | 5.383 | 5.572 | 149,763 | +0.23(+4.26%) |
Mar 19, 2019 | 4.991 | 5.667 | 4.947 | 5.345 | 237,121 | +0.28(+5.63%) |
Mar 18, 2019 | 4.972 | 5.060 | 4.851 | 5.060 | 85,630 | +0.09(+1.78%) |
Mar 15, 2019 | 5.016 | 5.025 | 4.826 | 4.972 | 98,022 | +0.00(+0.00%) |
Mar 14, 2019 | 4.927 | 5.047 | 4.927 | 4.972 | 24,919 | +0.04(+0.77%) |
Mar 13, 2019 | 4.921 | 5.018 | 4.902 | 4.934 | 83,963 | -0.02(-0.43%) |
Mar 12, 2019 | 4.997 | 5.060 | 4.908 | 4.955 | 31,771 | -0.05(-1.09%) |
Mar 11, 2019 | 4.972 | 5.021 | 4.930 | 5.009 | 85,361 | +0.04(+0.89%) |
Mar 08, 2019 | 4.915 | 5.079 | 4.915 | 4.965 | 33,991 | +0.00(+0.00%) |
Mar 07, 2019 | 5.035 | 5.055 | 4.903 | 4.965 | 57,875 | +0.02(+0.38%) |
Mar 06, 2019 | 5.098 | 5.102 | 4.946 | 4.946 | 58,971 | -0.14(-2.74%) |
Mar 05, 2019 | 5.104 | 5.203 | 5.085 | 5.085 | 24,641 | -0.01(-0.12%) |
Mar 04, 2019 | 5.275 | 5.522 | 5.060 | 5.092 | 236,829 | -0.18(-3.48%) |