Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.060 | 5.060 | 5.000 | 5.000 | 325 | +0.00(+0.00%) |
May 30, 2019 | 5.180 | 5.180 | 5.000 | 5.000 | 1,800 | -0.30(-5.66%) |
May 29, 2019 | 5.250 | 5.410 | 5.180 | 5.300 | 800 | +0.05(+0.95%) |
May 28, 2019 | 5.250 | 5.300 | 5.240 | 5.250 | 2,900 | +0.04(+0.77%) |
May 24, 2019 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 5.410 | 5.420 | 5.210 | 5.210 | 300 | -0.31(-5.62%) |
May 22, 2019 | 5.520 | 5.520 | 5.520 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 5.520 | 5.520 | 5.520 | 0 | +0.07(+1.28%) | |
May 13, 2019 | 5.530 | 5.530 | 5.330 | 5.450 | 1,500 | -0.29(-5.05%) |
May 10, 2019 | 5.600 | 5.740 | 5.550 | 5.740 | 1,800 | +0.00(+0.00%) |
May 09, 2019 | 5.600 | 5.750 | 5.600 | 5.740 | 5,600 | +0.01(+0.17%) |
May 08, 2019 | 5.720 | 5.900 | 5.620 | 5.730 | 670 | -0.18(-3.05%) |
May 07, 2019 | 6.030 | 6.030 | 5.800 | 5.910 | 5,577 | -0.05(-0.84%) |
May 06, 2019 | 6.120 | 6.120 | 5.930 | 5.960 | 1,030 | +0.02(+0.34%) |
May 02, 2019 | 5.940 | 5.940 | 5.940 | 0 | -0.18(-2.94%) | |
May 01, 2019 | 6.130 | 6.130 | 6.110 | 6.120 | 700 | +0.12(+2.00%) |
Apr 30, 2019 | 6.050 | 6.050 | 6.000 | 6.000 | 1,105 | -0.04(-0.66%) |
Apr 29, 2019 | 5.890 | 6.420 | 5.890 | 6.040 | 1,500 | -0.31(-4.88%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 500 | -0.07(-1.09%) |
Apr 25, 2019 | 6.140 | 6.420 | 6.140 | 6.420 | 800 | +0.42(+7.00%) |
Apr 24, 2019 | 6.130 | 6.220 | 6.000 | 6.000 | 4,289 | -0.30(-4.76%) |
Apr 23, 2019 | 6.020 | 6.370 | 6.020 | 6.300 | 500 | +0.35(+5.88%) |
Apr 22, 2019 | 6.200 | 6.480 | 5.950 | 5.950 | 1,685 | -0.25(-4.03%) |
Apr 18, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.12(-1.90%) | |
Apr 17, 2019 | 6.100 | 6.320 | 6.100 | 6.320 | 2,113 | +0.11(+1.77%) |
Apr 16, 2019 | 6.140 | 6.210 | 6.140 | 6.210 | 485 | +0.13(+2.14%) |
Apr 15, 2019 | 6.500 | 6.500 | 5.970 | 6.080 | 6,490 | -0.42(-6.46%) |
Apr 12, 2019 | 6.550 | 6.550 | 6.500 | 6.500 | 1,308 | -0.20(-2.99%) |
Apr 11, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 1,318 | +0.20(+3.08%) |
Apr 10, 2019 | 6.500 | 6.530 | 6.500 | 6.500 | 1,100 | +0.00(+0.00%) |
Apr 09, 2019 | 6.630 | 6.770 | 6.500 | 6.500 | 7,612 | -0.30(-4.41%) |
Apr 08, 2019 | 6.540 | 6.800 | 6.540 | 6.800 | 507 | +0.31(+4.78%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.490 | 6.490 | 300 | +0.05(+0.78%) |
Apr 04, 2019 | 6.500 | 6.500 | 6.440 | 6.440 | 8,198 | -0.34(-5.01%) |
Apr 02, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.24(+3.67%) | |
Apr 01, 2019 | 6.510 | 6.600 | 6.510 | 6.540 | 5,100 | +0.11(+1.71%) |
Mar 29, 2019 | 6.600 | 6.790 | 6.430 | 6.430 | 1,000 | -0.12(-1.83%) |
Mar 28, 2019 | 6.400 | 6.550 | 6.400 | 6.550 | 1,607 | +0.33(+5.31%) |
Mar 27, 2019 | 6.270 | 6.270 | 6.220 | 6.220 | 250 | -0.14(-2.20%) |
Mar 26, 2019 | 6.750 | 6.750 | 6.300 | 6.360 | 2,738 | -0.64(-9.14%) |
Mar 25, 2019 | 7.040 | 7.050 | 7.000 | 7.000 | 906 | -0.07(-0.99%) |
Mar 22, 2019 | 7.100 | 7.120 | 6.780 | 7.070 | 2,125 | -0.03(-0.42%) |
Mar 21, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 102 | -0.30(-4.05%) |
Mar 19, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.15(-1.99%) |
Mar 18, 2019 | 7.500 | 7.550 | 7.340 | 7.550 | 1,940 | -0.18(-2.33%) |
Mar 14, 2019 | 7.730 | 7.730 | 7.730 | 0 | -0.18(-2.28%) | |
Mar 13, 2019 | 8.460 | 8.460 | 7.900 | 7.910 | 2,924 | -1.14(-12.60%) |
Mar 12, 2019 | 9.050 | 9.050 | 9.050 | 9.050 | 120 | +0.17(+1.91%) |
Mar 11, 2019 | 8.880 | 8.880 | 8.880 | 8.880 | 100 | +0.25(+2.90%) |
Mar 08, 2019 | 8.800 | 8.800 | 8.600 | 8.630 | 700 | -0.87(-9.16%) |
Mar 06, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.23(+2.48%) | |
Mar 05, 2019 | 9.430 | 9.430 | 9.270 | 9.270 | 200 | -0.06(-0.64%) |
Mar 04, 2019 | 9.070 | 9.920 | 9.070 | 9.330 | 2,410 | +0.27(+2.98%) |