Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.076 | 6.076 | 6.076 | 0 | +0.07(+1.22%) | |
May 30, 2019 | 6.003 | 6.003 | 6.003 | 6.003 | 1,000 | -0.10(-1.59%) |
May 28, 2019 | 6.100 | 6.100 | 6.100 | 0 | -0.00(-0.01%) | |
May 24, 2019 | 6.101 | 6.101 | 6.101 | 40 | +0.00(+0.00%) | |
May 23, 2019 | 6.118 | 6.118 | 6.101 | 6.101 | 1,800 | -0.02(-0.30%) |
May 22, 2019 | 6.119 | 6.119 | 6.119 | 6.119 | 160 | +0.05(+0.89%) |
May 21, 2019 | 6.065 | 6.065 | 6.065 | 6.065 | 400 | +0.05(+0.77%) |
May 20, 2019 | 6.019 | 6.019 | 6.019 | 1 | +0.00(+0.00%) | |
May 17, 2019 | 6.019 | 6.019 | 6.019 | 1 | +0.00(+0.00%) | |
May 16, 2019 | 6.019 | 6.019 | 6.019 | 6.019 | 210 | +0.07(+1.15%) |
May 15, 2019 | 5.910 | 5.950 | 5.910 | 5.950 | 320 | +0.00(+0.00%) |
May 14, 2019 | 5.934 | 5.950 | 5.915 | 5.950 | 960 | +0.03(+0.51%) |
May 13, 2019 | 5.897 | 5.923 | 5.895 | 5.920 | 4,000 | -0.09(-1.52%) |
May 10, 2019 | 6.011 | 6.011 | 6.011 | 6.011 | 200 | +0.07(+1.20%) |
May 09, 2019 | 5.810 | 5.951 | 5.810 | 5.940 | 5,609 | +0.12(+2.06%) |
May 07, 2019 | 5.820 | 5.820 | 5.820 | 0 | -0.13(-2.18%) | |
May 06, 2019 | 5.935 | 5.949 | 5.935 | 5.949 | 1,686 | -0.03(-0.51%) |
May 03, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | -0.05(-0.80%) |
May 01, 2019 | 6.028 | 6.028 | 6.028 | 0 | -0.04(-0.69%) | |
Apr 30, 2019 | 5.930 | 6.100 | 5.930 | 6.070 | 3,888 | +0.07(+1.17%) |
Apr 29, 2019 | 6.000 | 6.000 | 6.000 | 7 | +0.00(+0.00%) | |
Apr 26, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 2,300 | +0.09(+1.52%) |
Apr 25, 2019 | 5.878 | 5.910 | 5.878 | 5.910 | 747 | +0.00(+0.00%) |
Apr 24, 2019 | 5.906 | 5.910 | 5.906 | 5.910 | 2,513 | +0.05(+0.85%) |
Apr 23, 2019 | 5.720 | 5.860 | 5.720 | 5.860 | 3,519 | +0.31(+5.51%) |
Apr 22, 2019 | 5.554 | 5.554 | 5.554 | 20 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.554 | 5.554 | 5.554 | 5.554 | 2,100 | +0.02(+0.43%) |
Apr 17, 2019 | 5.530 | 5.530 | 5.530 | 5.530 | 194 | -0.09(-1.60%) |
Apr 16, 2019 | 5.626 | 5.650 | 5.610 | 5.620 | 3,129 | +0.00(+0.05%) |
Apr 15, 2019 | 5.550 | 5.620 | 5.550 | 5.617 | 4,501 | -0.00(-0.07%) |
Apr 12, 2019 | 5.600 | 5.621 | 5.600 | 5.621 | 5,500 | -0.02(-0.34%) |
Apr 11, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 1,947 | -0.00(-0.01%) |
Apr 10, 2019 | 5.662 | 5.662 | 5.640 | 5.640 | 1,100 | -0.04(-0.63%) |
Apr 09, 2019 | 5.676 | 5.676 | 5.676 | 1 | +0.00(+0.00%) | |
Apr 08, 2019 | 5.670 | 5.704 | 5.670 | 5.676 | 3,610 | +0.02(+0.43%) |
Apr 05, 2019 | 5.561 | 5.675 | 5.561 | 5.652 | 8,100 | -0.05(-0.87%) |
Apr 04, 2019 | 5.700 | 5.701 | 5.700 | 5.701 | 3,796 | +0.05(+0.88%) |
Apr 02, 2019 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 5.651 | 5.651 | 5.651 | 5.651 | 200 | +0.09(+1.64%) |
Mar 28, 2019 | 5.560 | 5.560 | 5.560 | 0 | -0.05(-0.80%) | |
Mar 27, 2019 | 5.605 | 5.605 | 5.605 | 38 | +0.00(+0.00%) | |
Mar 26, 2019 | 5.605 | 5.605 | 5.605 | 5.605 | 178 | +0.00(+0.00%) |
Mar 20, 2019 | 5.605 | 5.605 | 5.605 | 0 | +0.16(+2.84%) | |
Mar 19, 2019 | 5.340 | 5.450 | 5.340 | 5.450 | 651 | +0.05(+0.98%) |
Mar 18, 2019 | 5.387 | 5.405 | 5.371 | 5.397 | 3,265 | +0.04(+0.69%) |
Mar 15, 2019 | 5.371 | 5.371 | 5.360 | 5.360 | 1,100 | -0.04(-0.74%) |
Mar 14, 2019 | 5.472 | 5.472 | 5.400 | 5.400 | 467 | -0.08(-1.52%) |
Mar 13, 2019 | 5.442 | 5.483 | 5.442 | 5.483 | 413 | +0.05(+0.98%) |
Mar 12, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 2,000 | -0.03(-0.64%) |
Mar 11, 2019 | 5.471 | 5.471 | 5.465 | 5.465 | 1,175 | +0.05(+1.01%) |
Mar 08, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 500 | -0.01(-0.12%) |
Mar 07, 2019 | 5.430 | 5.430 | 5.417 | 5.417 | 2,850 | -0.05(-0.84%) |
Mar 05, 2019 | 5.463 | 5.463 | 5.463 | 0 | -0.12(-2.11%) | |
Mar 04, 2019 | 5.580 | 5.650 | 5.580 | 5.580 | 4,000 | +0.10(+1.82%) |