Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.480 | 5.480 | 5.230 | 5.330 | 33,500 | -0.07(-1.30%) |
May 30, 2019 | 5.320 | 5.440 | 5.210 | 5.400 | 12,589 | +0.17(+3.25%) |
May 29, 2019 | 5.230 | 5.400 | 5.230 | 5.230 | 9,684 | -0.01(-0.19%) |
May 28, 2019 | 5.270 | 5.550 | 5.230 | 5.240 | 39,903 | -0.03(-0.57%) |
May 24, 2019 | 5.490 | 5.490 | 5.250 | 5.270 | 5,800 | -0.05(-0.94%) |
May 23, 2019 | 5.490 | 5.600 | 5.320 | 5.320 | 11,525 | -0.13(-2.39%) |
May 22, 2019 | 5.480 | 5.615 | 5.330 | 5.450 | 14,713 | +0.02(+0.28%) |
May 21, 2019 | 5.290 | 5.480 | 5.260 | 5.435 | 20,703 | +0.08(+1.59%) |
May 20, 2019 | 5.230 | 5.400 | 5.230 | 5.350 | 17,344 | +0.01(+0.19%) |
May 17, 2019 | 5.400 | 5.400 | 5.230 | 5.340 | 20,300 | +0.08(+1.52%) |
May 16, 2019 | 5.390 | 5.470 | 5.220 | 5.260 | 9,872 | +0.04(+0.77%) |
May 15, 2019 | 5.440 | 5.440 | 5.200 | 5.220 | 6,039 | -0.03(-0.57%) |
May 14, 2019 | 5.230 | 5.350 | 5.210 | 5.250 | 12,338 | +0.02(+0.38%) |
May 13, 2019 | 5.340 | 5.780 | 5.200 | 5.230 | 36,399 | -0.02(-0.38%) |
May 10, 2019 | 5.340 | 5.350 | 5.250 | 5.250 | 11,300 | +0.00(+0.00%) |
May 09, 2019 | 5.320 | 5.400 | 5.200 | 5.250 | 31,546 | -0.10(-1.81%) |
May 08, 2019 | 5.520 | 5.520 | 5.300 | 5.347 | 9,634 | -0.05(-0.99%) |
May 07, 2019 | 5.380 | 5.550 | 5.300 | 5.400 | 20,427 | +0.01(+0.19%) |
May 06, 2019 | 5.960 | 5.960 | 5.300 | 5.390 | 16,786 | -0.01(-0.19%) |
May 03, 2019 | 5.250 | 5.450 | 5.250 | 5.400 | 42,600 | +0.15(+2.86%) |
May 02, 2019 | 5.500 | 5.500 | 5.250 | 5.250 | 18,688 | -0.15(-2.78%) |
May 01, 2019 | 5.450 | 5.450 | 5.250 | 5.400 | 24,906 | +0.15(+2.86%) |
Apr 30, 2019 | 5.250 | 5.349 | 5.220 | 5.250 | 27,582 | +0.03(+0.50%) |
Apr 29, 2019 | 5.250 | 5.300 | 5.210 | 5.224 | 28,756 | -0.03(-0.50%) |
Apr 26, 2019 | 5.250 | 5.324 | 5.250 | 5.250 | 16,500 | +0.02(+0.39%) |
Apr 25, 2019 | 5.200 | 5.298 | 5.200 | 5.230 | 15,773 | -0.12(-2.25%) |
Apr 24, 2019 | 5.540 | 5.540 | 5.250 | 5.350 | 39,888 | -0.25(-4.46%) |
Apr 23, 2019 | 5.310 | 5.650 | 5.300 | 5.600 | 50,375 | +0.14(+2.56%) |
Apr 22, 2019 | 5.750 | 5.750 | 5.400 | 5.460 | 14,778 | -0.04(-0.73%) |
Apr 18, 2019 | 5.500 | 5.650 | 5.350 | 5.500 | 66,900 | +0.10(+1.85%) |
Apr 17, 2019 | 5.600 | 5.600 | 5.294 | 5.400 | 47,306 | -0.04(-0.74%) |