Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.814 | 5.820 | 5.767 | 5.820 | 73,115 | -0.01(-0.09%) |
May 30, 2019 | 5.809 | 5.841 | 5.808 | 5.825 | 86,289 | +0.01(+0.18%) |
May 29, 2019 | 5.830 | 5.830 | 5.767 | 5.814 | 114,772 | -0.03(-0.45%) |
May 28, 2019 | 5.851 | 5.872 | 5.841 | 5.841 | 113,724 | -0.03(-0.54%) |
May 24, 2019 | 5.835 | 5.877 | 5.835 | 5.872 | 138,404 | +0.07(+1.17%) |
May 23, 2019 | 5.804 | 5.846 | 5.788 | 5.804 | 103,650 | -0.04(-0.72%) |
May 22, 2019 | 5.809 | 5.862 | 5.804 | 5.846 | 121,898 | +0.01(+0.09%) |
May 21, 2019 | 5.804 | 5.841 | 5.778 | 5.841 | 201,747 | +0.06(+1.00%) |
May 20, 2019 | 5.788 | 5.835 | 5.775 | 5.783 | 170,918 | -0.02(-0.27%) |
May 17, 2019 | 5.762 | 5.825 | 5.758 | 5.799 | 185,365 | -0.01(-0.09%) |
May 16, 2019 | 5.741 | 5.820 | 5.741 | 5.804 | 171,600 | +0.05(+0.91%) |
May 15, 2019 | 5.699 | 5.762 | 5.689 | 5.752 | 116,211 | +0.07(+1.20%) |
May 14, 2019 | 5.673 | 5.704 | 5.663 | 5.684 | 131,900 | +0.02(+0.37%) |
May 13, 2019 | 5.668 | 5.695 | 5.636 | 5.663 | 217,034 | -0.06(-1.10%) |
May 10, 2019 | 5.689 | 5.736 | 5.647 | 5.725 | 146,231 | -0.01(-0.25%) |
May 09, 2019 | 5.714 | 5.740 | 5.677 | 5.740 | 175,871 | +0.03(+0.45%) |
May 08, 2019 | 5.729 | 5.781 | 5.688 | 5.714 | 220,438 | -0.03(-0.45%) |
May 07, 2019 | 5.729 | 5.740 | 5.703 | 5.740 | 137,856 | +0.00(+0.00%) |
May 06, 2019 | 5.714 | 5.740 | 5.677 | 5.740 | 189,588 | +0.00(+0.07%) |
May 03, 2019 | 5.740 | 5.740 | 5.673 | 5.735 | 130,766 | -0.00(-0.07%) |
May 02, 2019 | 5.703 | 5.740 | 5.674 | 5.740 | 180,941 | +0.05(+0.91%) |
May 01, 2019 | 5.672 | 5.698 | 5.664 | 5.688 | 116,899 | +0.02(+0.27%) |
Apr 30, 2019 | 5.667 | 5.683 | 5.641 | 5.672 | 89,420 | +0.03(+0.46%) |
Apr 29, 2019 | 5.651 | 5.662 | 5.641 | 5.646 | 144,120 | -0.01(-0.09%) |
Apr 26, 2019 | 5.641 | 5.651 | 5.626 | 5.651 | 79,462 | +0.04(+0.65%) |
Apr 25, 2019 | 5.610 | 5.641 | 5.610 | 5.615 | 127,697 | -0.02(-0.28%) |
Apr 24, 2019 | 5.672 | 5.683 | 5.600 | 5.631 | 216,343 | -0.02(-0.37%) |
Apr 23, 2019 | 5.646 | 5.667 | 5.637 | 5.651 | 143,183 | -0.01(-0.18%) |
Apr 22, 2019 | 5.626 | 5.667 | 5.616 | 5.662 | 112,445 | +0.02(+0.28%) |
Apr 18, 2019 | 5.667 | 5.667 | 5.605 | 5.646 | 100,485 | -0.01(-0.09%) |
Apr 17, 2019 | 5.688 | 5.688 | 5.631 | 5.651 | 103,332 | -0.01(-0.18%) |
Apr 16, 2019 | 5.646 | 5.698 | 5.626 | 5.662 | 150,140 | +0.02(+0.37%) |
Apr 15, 2019 | 5.610 | 5.649 | 5.589 | 5.641 | 208,661 | +0.03(+0.55%) |
Apr 12, 2019 | 5.626 | 5.646 | 5.589 | 5.610 | 189,206 | -0.01(-0.18%) |
Apr 11, 2019 | 5.636 | 5.651 | 5.620 | 5.620 | 128,382 | -0.01(-0.18%) |
Apr 10, 2019 | 5.657 | 5.685 | 5.620 | 5.631 | 245,183 | -0.05(-0.79%) |
Apr 09, 2019 | 5.712 | 5.712 | 5.619 | 5.676 | 283,847 | -0.04(-0.63%) |
Apr 08, 2019 | 5.650 | 5.723 | 5.650 | 5.712 | 252,796 | +0.07(+1.18%) |
Apr 05, 2019 | 5.604 | 5.650 | 5.593 | 5.645 | 199,343 | +0.03(+0.55%) |
Apr 04, 2019 | 5.604 | 5.645 | 5.573 | 5.614 | 199,889 | +0.01(+0.18%) |
Apr 03, 2019 | 5.609 | 5.625 | 5.548 | 5.604 | 218,985 | +0.00(+0.01%) |
Apr 02, 2019 | 5.589 | 5.645 | 5.548 | 5.603 | 204,830 | +0.03(+0.45%) |
Apr 01, 2019 | 5.578 | 5.583 | 5.522 | 5.578 | 314,810 | +0.08(+1.49%) |
Mar 29, 2019 | 5.491 | 5.517 | 5.476 | 5.496 | 90,026 | +0.01(+0.09%) |
Mar 28, 2019 | 5.460 | 5.491 | 5.460 | 5.491 | 57,338 | +0.02(+0.38%) |
Mar 27, 2019 | 5.440 | 5.471 | 5.440 | 5.471 | 117,540 | +0.04(+0.76%) |
Mar 26, 2019 | 5.429 | 5.476 | 5.429 | 5.429 | 120,979 | -0.01(-0.09%) |
Mar 25, 2019 | 5.460 | 5.465 | 5.414 | 5.435 | 82,087 | -0.01(-0.19%) |
Mar 22, 2019 | 5.460 | 5.471 | 5.429 | 5.445 | 121,204 | -0.01(-0.19%) |
Mar 21, 2019 | 5.429 | 5.501 | 5.414 | 5.455 | 189,101 | +0.02(+0.28%) |
Mar 20, 2019 | 5.476 | 5.476 | 5.429 | 5.440 | 216,195 | -0.04(-0.75%) |
Mar 19, 2019 | 5.501 | 5.501 | 5.471 | 5.481 | 97,717 | +0.01(+0.09%) |
Mar 18, 2019 | 5.476 | 5.495 | 5.460 | 5.476 | 219,178 | +0.00(+0.00%) |
Mar 15, 2019 | 5.476 | 5.476 | 5.460 | 5.476 | 134,844 | +0.00(+0.00%) |
Mar 14, 2019 | 5.399 | 5.476 | 5.399 | 5.476 | 151,136 | +0.09(+1.72%) |
Mar 13, 2019 | 5.424 | 5.424 | 5.383 | 5.383 | 128,526 | -0.03(-0.47%) |
Mar 12, 2019 | 5.399 | 5.419 | 5.363 | 5.409 | 212,315 | +0.02(+0.38%) |
Mar 11, 2019 | 5.373 | 5.460 | 5.332 | 5.388 | 204,049 | +0.03(+0.48%) |
Mar 08, 2019 | 5.424 | 5.450 | 5.363 | 5.363 | 273,585 | -0.10(-1.85%) |
Mar 07, 2019 | 5.479 | 5.479 | 5.433 | 5.464 | 137,728 | +0.01(+0.09%) |
Mar 06, 2019 | 5.510 | 5.525 | 5.423 | 5.459 | 172,577 | -0.05(-0.92%) |
Mar 05, 2019 | 5.489 | 5.530 | 5.484 | 5.509 | 279,918 | +0.03(+0.55%) |
Mar 04, 2019 | 5.433 | 5.479 | 5.422 | 5.479 | 206,278 | +0.06(+1.12%) |