Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.785 | 5.920 | 5.550 | 5.723 | 73,100 | +0.05(+0.85%) |
May 30, 2019 | 5.600 | 5.730 | 5.510 | 5.675 | 22,865 | +0.06(+1.09%) |
May 29, 2019 | 5.725 | 5.746 | 5.613 | 5.613 | 37,297 | -0.11(-1.99%) |
May 28, 2019 | 5.750 | 5.830 | 5.726 | 5.727 | 30,451 | -0.04(-0.62%) |
May 24, 2019 | 5.645 | 5.909 | 5.610 | 5.763 | 16,000 | -0.11(-1.83%) |
May 23, 2019 | 6.060 | 6.060 | 5.750 | 5.870 | 72,382 | -0.05(-0.78%) |
May 22, 2019 | 6.050 | 6.050 | 5.850 | 5.916 | 20,032 | -0.02(-0.41%) |
May 21, 2019 | 5.943 | 6.014 | 5.924 | 5.941 | 13,084 | -0.06(-0.99%) |
May 20, 2019 | 5.995 | 6.000 | 5.910 | 6.000 | 4,337 | +0.09(+1.51%) |
May 17, 2019 | 5.992 | 6.000 | 5.888 | 5.911 | 11,700 | -0.10(-1.60%) |
May 16, 2019 | 6.060 | 6.071 | 5.766 | 6.007 | 26,591 | +0.19(+3.23%) |
May 15, 2019 | 5.770 | 5.930 | 5.770 | 5.819 | 11,402 | +0.05(+0.95%) |
May 14, 2019 | 5.430 | 5.910 | 5.295 | 5.764 | 27,686 | -0.00(-0.03%) |
May 13, 2019 | 5.790 | 6.060 | 5.760 | 5.766 | 77,115 | -0.25(-4.08%) |
May 10, 2019 | 5.795 | 6.020 | 5.790 | 6.011 | 26,700 | +0.06(+1.03%) |
May 09, 2019 | 5.820 | 6.060 | 5.820 | 5.950 | 22,979 | +0.00(+0.00%) |
May 08, 2019 | 6.093 | 6.220 | 5.901 | 5.950 | 55,493 | +0.01(+0.17%) |
May 07, 2019 | 6.046 | 6.046 | 5.897 | 5.940 | 29,103 | -0.08(-1.26%) |
May 06, 2019 | 5.910 | 6.040 | 5.810 | 6.016 | 9,624 | -0.02(-0.38%) |
May 03, 2019 | 5.935 | 6.052 | 5.935 | 6.039 | 42,400 | +0.01(+0.12%) |
May 02, 2019 | 6.305 | 6.410 | 5.850 | 6.032 | 37,293 | -0.13(-2.08%) |
May 01, 2019 | 6.300 | 6.300 | 6.056 | 6.160 | 82,761 | +0.06(+0.98%) |
Apr 30, 2019 | 6.310 | 6.310 | 6.000 | 6.100 | 55,097 | -0.09(-1.39%) |
Apr 29, 2019 | 5.990 | 6.250 | 5.990 | 6.186 | 57,928 | +0.04(+0.59%) |
Apr 26, 2019 | 6.240 | 6.260 | 6.147 | 6.149 | 61,200 | -0.09(-1.39%) |
Apr 25, 2019 | 6.072 | 6.236 | 6.000 | 6.236 | 38,457 | +0.17(+2.87%) |
Apr 24, 2019 | 6.170 | 6.182 | 5.980 | 6.062 | 30,725 | -0.11(-1.75%) |
Apr 23, 2019 | 6.038 | 6.265 | 6.038 | 6.170 | 90,170 | +0.01(+0.16%) |
Apr 22, 2019 | 6.058 | 6.240 | 6.054 | 6.160 | 109,110 | +0.16(+2.67%) |
Apr 18, 2019 | 6.190 | 6.282 | 5.871 | 6.000 | 122,000 | +0.03(+0.50%) |
Apr 17, 2019 | 6.014 | 6.020 | 5.950 | 5.970 | 65,332 | +0.01(+0.17%) |
Apr 16, 2019 | 5.878 | 5.995 | 5.750 | 5.960 | 154,457 | +0.23(+4.01%) |
Apr 15, 2019 | 5.904 | 5.990 | 5.730 | 5.730 | 62,694 | -0.09(-1.63%) |
Apr 12, 2019 | 5.594 | 5.924 | 5.550 | 5.825 | 136,700 | +0.49(+9.19%) |
Apr 11, 2019 | 5.309 | 5.600 | 5.227 | 5.335 | 99,681 | -0.05(-0.88%) |
Apr 10, 2019 | 5.500 | 5.633 | 5.374 | 5.382 | 28,799 | -0.12(-2.15%) |
Apr 09, 2019 | 5.862 | 5.862 | 5.500 | 5.500 | 21,122 | -0.22(-3.81%) |
Apr 08, 2019 | 5.590 | 6.090 | 5.580 | 5.718 | 63,098 | +0.12(+2.10%) |
Apr 05, 2019 | 5.499 | 5.648 | 5.499 | 5.600 | 23,300 | -0.01(-0.22%) |
Apr 04, 2019 | 5.885 | 5.885 | 5.512 | 5.612 | 27,689 | -0.01(-0.25%) |
Apr 03, 2019 | 5.490 | 5.810 | 5.490 | 5.626 | 34,990 | -0.06(-1.12%) |
Apr 02, 2019 | 6.000 | 6.000 | 5.531 | 5.690 | 36,293 | -0.11(-1.87%) |
Apr 01, 2019 | 5.904 | 6.150 | 5.798 | 5.798 | 181,202 | -0.05(-0.88%) |
Mar 29, 2019 | 5.734 | 5.890 | 5.500 | 5.850 | 37,900 | +0.29(+5.16%) |
Mar 28, 2019 | 5.960 | 5.960 | 5.450 | 5.563 | 19,987 | -0.11(-1.96%) |
Mar 27, 2019 | 5.654 | 5.680 | 5.452 | 5.674 | 37,694 | +0.07(+1.33%) |
Mar 26, 2019 | 5.488 | 5.760 | 5.488 | 5.600 | 23,608 | +0.14(+2.64%) |
Mar 25, 2019 | 5.600 | 5.600 | 5.380 | 5.456 | 51,122 | -0.15(-2.64%) |
Mar 22, 2019 | 5.915 | 5.929 | 5.330 | 5.604 | 104,100 | -0.31(-5.18%) |
Mar 21, 2019 | 5.773 | 6.000 | 5.773 | 5.910 | 27,288 | +0.11(+1.91%) |
Mar 20, 2019 | 6.018 | 6.180 | 5.791 | 5.800 | 90,330 | -0.22(-3.70%) |
Mar 19, 2019 | 5.970 | 6.120 | 5.970 | 6.023 | 39,581 | +0.02(+0.38%) |
Mar 18, 2019 | 5.900 | 6.050 | 5.900 | 6.000 | 58,927 | -0.00(-0.02%) |
Mar 15, 2019 | 6.160 | 6.160 | 5.990 | 6.002 | 15,400 | -0.00(-0.08%) |
Mar 14, 2019 | 5.883 | 6.080 | 5.846 | 6.006 | 84,586 | +0.14(+2.33%) |
Mar 13, 2019 | 5.991 | 6.080 | 5.817 | 5.870 | 84,181 | +0.04(+0.69%) |
Mar 12, 2019 | 5.759 | 6.060 | 5.759 | 5.830 | 31,851 | -0.15(-2.51%) |
Mar 11, 2019 | 6.050 | 6.066 | 5.880 | 5.980 | 23,587 | +0.05(+0.91%) |
Mar 08, 2019 | 5.750 | 6.000 | 5.750 | 5.926 | 14,200 | +0.06(+1.09%) |
Mar 07, 2019 | 5.883 | 6.050 | 5.810 | 5.862 | 18,055 | +0.03(+0.55%) |
Mar 06, 2019 | 6.000 | 6.014 | 5.830 | 5.830 | 48,043 | -0.06(-1.04%) |
Mar 05, 2019 | 5.900 | 6.100 | 5.891 | 5.891 | 58,517 | -0.02(-0.32%) |
Mar 04, 2019 | 5.980 | 6.100 | 5.898 | 5.910 | 44,542 | +0.01(+0.10%) |