Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.057 | 5.210 | 5.010 | 5.115 | 3,200 | -0.02(-0.46%) |
May 30, 2019 | 5.139 | 5.160 | 5.139 | 5.139 | 820 | +0.04(+0.76%) |
May 29, 2019 | 5.120 | 5.170 | 5.020 | 5.100 | 1,706 | -0.06(-1.16%) |
May 28, 2019 | 5.045 | 5.160 | 5.045 | 5.160 | 431 | +0.14(+2.79%) |
May 24, 2019 | 5.150 | 5.150 | 5.000 | 5.020 | 12,500 | -0.08(-1.57%) |
May 23, 2019 | 5.100 | 5.160 | 5.080 | 5.100 | 1,878 | -0.05(-0.97%) |
May 22, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 122 | -0.05(-0.96%) |
May 21, 2019 | 5.240 | 5.250 | 5.150 | 5.200 | 10,976 | +0.05(+0.97%) |
May 20, 2019 | 5.210 | 5.224 | 5.137 | 5.150 | 6,506 | -0.06(-1.15%) |
May 17, 2019 | 5.150 | 5.487 | 5.150 | 5.210 | 6,400 | -0.15(-2.79%) |
May 16, 2019 | 5.280 | 5.360 | 5.215 | 5.360 | 4,349 | +0.06(+1.13%) |
May 15, 2019 | 5.190 | 5.300 | 5.100 | 5.300 | 5,921 | +0.14(+2.66%) |
May 14, 2019 | 5.000 | 5.163 | 5.000 | 5.163 | 9,576 | +0.16(+3.26%) |
May 13, 2019 | 5.000 | 5.090 | 4.886 | 5.000 | 13,181 | +0.00(+0.00%) |
May 10, 2019 | 5.110 | 5.120 | 5.000 | 5.000 | 1,100 | -0.05(-0.99%) |
May 09, 2019 | 5.150 | 5.170 | 4.720 | 5.050 | 6,577 | -0.07(-1.37%) |
May 08, 2019 | 5.200 | 5.340 | 5.050 | 5.120 | 1,482 | +0.07(+1.39%) |
May 07, 2019 | 5.040 | 5.275 | 5.040 | 5.050 | 7,014 | -0.09(-1.75%) |
May 06, 2019 | 5.410 | 5.410 | 5.140 | 5.140 | 4,519 | -0.28(-5.13%) |
May 03, 2019 | 5.490 | 5.496 | 5.100 | 5.418 | 4,500 | -0.07(-1.31%) |
May 02, 2019 | 5.420 | 5.660 | 5.270 | 5.490 | 3,169 | +0.17(+3.12%) |
May 01, 2019 | 5.940 | 5.940 | 5.075 | 5.324 | 31,396 | -0.68(-11.27%) |
Apr 30, 2019 | 6.000 | 6.120 | 5.960 | 6.000 | 5,884 | +0.00(+0.00%) |
Apr 29, 2019 | 5.960 | 6.137 | 5.960 | 6.000 | 2,940 | -0.10(-1.64%) |
Apr 26, 2019 | 6.050 | 6.170 | 5.987 | 6.100 | 3,600 | +0.03(+0.58%) |
Apr 25, 2019 | 5.970 | 6.099 | 5.970 | 6.065 | 3,416 | +0.10(+1.59%) |
Apr 24, 2019 | 5.980 | 6.050 | 5.970 | 5.970 | 5,597 | +0.01(+0.17%) |
Apr 23, 2019 | 6.100 | 6.108 | 5.950 | 5.960 | 4,977 | -0.04(-0.67%) |
Apr 22, 2019 | 6.050 | 6.230 | 5.930 | 6.000 | 12,544 | +0.00(+0.00%) |
Apr 18, 2019 | 6.110 | 6.176 | 6.000 | 6.000 | 3,200 | -0.14(-2.28%) |
Apr 17, 2019 | 6.310 | 6.340 | 6.123 | 6.140 | 7,266 | -0.11(-1.76%) |
Apr 16, 2019 | 6.270 | 6.330 | 6.200 | 6.250 | 3,031 | +0.08(+1.30%) |
Apr 15, 2019 | 6.000 | 6.330 | 6.000 | 6.170 | 2,563 | +0.20(+3.34%) |
Apr 12, 2019 | 5.965 | 6.000 | 5.812 | 5.971 | 8,700 | +0.04(+0.74%) |
Apr 11, 2019 | 5.854 | 6.000 | 5.850 | 5.927 | 3,591 | -0.11(-1.79%) |
Apr 10, 2019 | 5.960 | 6.035 | 5.910 | 6.035 | 1,992 | +0.08(+1.43%) |
Apr 09, 2019 | 5.980 | 6.080 | 5.930 | 5.950 | 2,229 | +0.00(+0.00%) |
Apr 08, 2019 | 5.706 | 6.120 | 5.698 | 5.950 | 4,335 | -0.05(-0.83%) |
Apr 05, 2019 | 5.930 | 6.070 | 5.930 | 6.000 | 8,100 | +0.31(+5.40%) |
Apr 04, 2019 | 6.190 | 6.190 | 5.693 | 5.693 | 11,400 | -0.45(-7.29%) |
Apr 03, 2019 | 6.030 | 6.140 | 6.030 | 6.140 | 1,383 | +0.24(+4.07%) |
Apr 02, 2019 | 5.830 | 6.190 | 5.567 | 5.900 | 38,224 | +0.07(+1.20%) |
Apr 01, 2019 | 6.100 | 6.202 | 5.813 | 5.830 | 16,564 | -0.33(-5.40%) |
Mar 29, 2019 | 6.110 | 6.403 | 5.610 | 6.163 | 35,800 | -0.09(-1.40%) |
Mar 28, 2019 | 6.247 | 6.940 | 6.144 | 6.250 | 27,599 | -0.05(-0.79%) |
Mar 27, 2019 | 6.066 | 6.557 | 6.025 | 6.300 | 16,102 | +0.00(+0.00%) |
Mar 26, 2019 | 6.220 | 6.450 | 5.990 | 6.300 | 18,251 | +0.17(+2.77%) |
Mar 25, 2019 | 6.210 | 6.210 | 6.100 | 6.130 | 3,722 | +0.16(+2.68%) |
Mar 22, 2019 | 6.200 | 6.310 | 5.700 | 5.970 | 9,600 | -0.23(-3.71%) |
Mar 21, 2019 | 6.500 | 6.500 | 6.200 | 6.200 | 10,145 | -0.31(-4.76%) |
Mar 20, 2019 | 6.480 | 6.587 | 6.480 | 6.510 | 4,686 | +0.00(+0.00%) |
Mar 19, 2019 | 6.680 | 6.838 | 6.489 | 6.510 | 18,442 | -0.24(-3.56%) |
Mar 18, 2019 | 6.750 | 6.820 | 6.740 | 6.750 | 7,421 | +0.00(+0.00%) |
Mar 15, 2019 | 6.750 | 6.940 | 6.740 | 6.750 | 11,400 | -0.11(-1.60%) |
Mar 14, 2019 | 6.720 | 6.985 | 6.720 | 6.860 | 7,610 | +0.11(+1.63%) |
Mar 13, 2019 | 6.700 | 6.820 | 6.700 | 6.750 | 6,255 | +0.03(+0.45%) |
Mar 12, 2019 | 6.730 | 7.080 | 6.690 | 6.720 | 14,659 | -0.01(-0.15%) |
Mar 11, 2019 | 6.740 | 6.960 | 6.730 | 6.730 | 6,634 | -0.02(-0.30%) |
Mar 08, 2019 | 6.720 | 6.905 | 6.720 | 6.750 | 9,000 | +0.02(+0.30%) |
Mar 07, 2019 | 6.767 | 6.963 | 6.730 | 6.730 | 7,968 | -0.05(-0.74%) |
Mar 06, 2019 | 6.990 | 6.990 | 6.780 | 6.780 | 5,456 | -0.16(-2.31%) |
Mar 05, 2019 | 6.720 | 6.950 | 6.720 | 6.940 | 10,272 | +0.22(+3.27%) |
Mar 04, 2019 | 6.740 | 6.910 | 6.720 | 6.720 | 13,721 | -0.08(-1.10%) |