Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.805 | 5.850 | 5.790 | 5.835 | 25,000 | -0.08(-1.27%) |
May 30, 2019 | 5.810 | 5.950 | 5.810 | 5.910 | 33,067 | +0.10(+1.72%) |
May 29, 2019 | 5.810 | 6.000 | 5.790 | 5.810 | 173,500 | -0.14(-2.35%) |
May 28, 2019 | 6.000 | 6.000 | 5.890 | 5.950 | 33,679 | +0.02(+0.25%) |
May 24, 2019 | 5.830 | 5.960 | 5.830 | 5.935 | 7,200 | +0.17(+3.04%) |
May 23, 2019 | 5.700 | 5.810 | 5.700 | 5.760 | 14,737 | +0.07(+1.23%) |
May 22, 2019 | 5.650 | 5.765 | 5.650 | 5.690 | 6,377 | -0.08(-1.39%) |
May 21, 2019 | 5.700 | 5.770 | 5.700 | 5.770 | 14,737 | +0.08(+1.50%) |
May 20, 2019 | 5.690 | 5.690 | 5.641 | 5.685 | 1,319 | -0.12(-2.15%) |
May 17, 2019 | 5.780 | 5.810 | 5.690 | 5.810 | 1,800 | +0.15(+2.65%) |
May 16, 2019 | 5.637 | 5.676 | 5.630 | 5.660 | 6,070 | +0.01(+0.18%) |
May 15, 2019 | 5.630 | 5.750 | 5.630 | 5.650 | 90,683 | -0.20(-3.42%) |
May 14, 2019 | 5.850 | 5.930 | 5.850 | 5.850 | 18,830 | +0.25(+4.46%) |
May 13, 2019 | 5.655 | 5.655 | 5.600 | 5.600 | 4,122 | -0.27(-4.52%) |
May 10, 2019 | 5.810 | 5.865 | 5.810 | 5.865 | 24,700 | +0.17(+3.08%) |
May 09, 2019 | 5.710 | 5.770 | 5.690 | 5.690 | 18,519 | -0.34(-5.64%) |
May 08, 2019 | 6.030 | 6.030 | 5.990 | 6.030 | 46,687 | -0.12(-2.03%) |
May 07, 2019 | 6.080 | 6.155 | 6.080 | 6.155 | 466 | +0.12(+2.07%) |
May 06, 2019 | 6.115 | 6.115 | 6.030 | 6.030 | 1,494 | -0.22(-3.52%) |
May 03, 2019 | 6.250 | 6.250 | 6.165 | 6.250 | 1,900 | +0.09(+1.54%) |
May 02, 2019 | 6.090 | 6.155 | 6.090 | 6.155 | 1,341 | +0.17(+2.75%) |
May 01, 2019 | 5.990 | 5.990 | 5.990 | 5.990 | 426 | -0.14(-2.28%) |
Apr 30, 2019 | 6.050 | 6.290 | 6.050 | 6.130 | 1,462 | -0.04(-0.65%) |
Apr 29, 2019 | 6.210 | 6.210 | 6.100 | 6.170 | 2,499 | +0.08(+1.23%) |
Apr 26, 2019 | 6.040 | 6.150 | 6.040 | 6.095 | 7,000 | +0.00(+0.08%) |
Apr 25, 2019 | 6.010 | 6.095 | 6.010 | 6.090 | 15,303 | +0.08(+1.33%) |
Apr 24, 2019 | 6.010 | 6.060 | 5.960 | 6.010 | 3,676 | -0.07(-1.15%) |
Apr 23, 2019 | 5.960 | 6.080 | 5.960 | 6.080 | 18,485 | +0.09(+1.50%) |
Apr 22, 2019 | 5.930 | 6.050 | 5.930 | 5.990 | 661 | -0.08(-1.32%) |
Apr 18, 2019 | 5.980 | 6.070 | 5.980 | 6.070 | 3,500 | -0.05(-0.82%) |
Apr 17, 2019 | 6.250 | 6.250 | 6.120 | 6.120 | 1,040 | -0.09(-1.45%) |
Apr 16, 2019 | 6.200 | 6.220 | 6.190 | 6.210 | 11,187 | +0.09(+1.47%) |
Apr 15, 2019 | 6.095 | 6.120 | 6.070 | 6.120 | 5,565 | +0.14(+2.34%) |
Apr 12, 2019 | 6.090 | 6.090 | 5.980 | 5.980 | 2,800 | -0.12(-1.97%) |
Apr 11, 2019 | 6.115 | 6.115 | 6.070 | 6.100 | 10,709 | +0.03(+0.58%) |
Apr 10, 2019 | 6.020 | 6.065 | 6.020 | 6.065 | 3,132 | -0.01(-0.16%) |
Apr 09, 2019 | 6.080 | 6.100 | 6.060 | 6.075 | 5,632 | -0.12(-1.94%) |
Apr 08, 2019 | 6.200 | 6.205 | 6.160 | 6.195 | 1,441 | -0.01(-0.24%) |
Apr 05, 2019 | 6.200 | 6.310 | 6.200 | 6.210 | 32,900 | -0.04(-0.72%) |
Apr 04, 2019 | 6.250 | 6.255 | 6.200 | 6.255 | 645 | -0.13(-2.04%) |
Apr 03, 2019 | 6.405 | 6.405 | 6.310 | 6.385 | 3,573 | -0.04(-0.55%) |
Apr 02, 2019 | 6.350 | 6.420 | 6.330 | 6.420 | 6,145 | -0.01(-0.16%) |
Apr 01, 2019 | 6.535 | 6.535 | 6.430 | 6.430 | 936 | -0.03(-0.46%) |
Mar 29, 2019 | 6.450 | 6.460 | 6.400 | 6.460 | 2,300 | -0.20(-3.00%) |
Mar 28, 2019 | 6.660 | 6.660 | 6.660 | 118 | +0.00(+0.00%) | |
Mar 27, 2019 | 6.800 | 6.800 | 6.660 | 6.660 | 4,796 | -0.04(-0.60%) |
Mar 26, 2019 | 6.560 | 6.700 | 6.540 | 6.700 | 5,304 | +0.23(+3.55%) |
Mar 25, 2019 | 6.520 | 6.650 | 6.470 | 6.470 | 1,772 | -0.12(-1.90%) |
Mar 22, 2019 | 6.590 | 6.595 | 6.590 | 6.595 | 400 | +0.06(+1.00%) |
Mar 21, 2019 | 6.530 | 6.660 | 6.530 | 6.530 | 5,372 | +0.08(+1.24%) |
Mar 20, 2019 | 6.550 | 6.670 | 6.450 | 6.450 | 7,323 | -0.17(-2.58%) |
Mar 19, 2019 | 6.850 | 6.850 | 6.621 | 6.621 | 1,421 | -0.20(-2.92%) |
Mar 18, 2019 | 6.930 | 6.930 | 6.800 | 6.820 | 3,706 | -0.09(-1.30%) |
Mar 15, 2019 | 6.772 | 6.910 | 6.760 | 6.910 | 1,800 | +0.34(+5.18%) |
Mar 14, 2019 | 6.820 | 6.820 | 6.570 | 6.570 | 2,064 | -0.23(-3.38%) |
Mar 13, 2019 | 6.750 | 6.800 | 6.750 | 6.800 | 909 | +0.01(+0.15%) |
Mar 12, 2019 | 6.640 | 6.790 | 6.640 | 6.790 | 11,889 | +0.24(+3.66%) |
Mar 11, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 1,086 | -0.21(-3.11%) |
Mar 08, 2019 | 6.620 | 6.760 | 6.620 | 6.760 | 1,400 | +0.07(+1.05%) |
Mar 07, 2019 | 6.610 | 6.780 | 6.610 | 6.690 | 1,318 | -0.11(-1.62%) |
Mar 06, 2019 | 6.780 | 6.800 | 6.700 | 6.800 | 5,420 | -0.04(-0.66%) |
Mar 05, 2019 | 6.850 | 6.870 | 6.820 | 6.845 | 4,026 | -0.17(-2.49%) |
Mar 04, 2019 | 6.900 | 7.020 | 6.900 | 7.020 | 1,514 | +0.15(+2.26%) |