Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.717 | 5.717 | 5.717 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.560 | 5.784 | 5.560 | 5.715 | 3,426 | +0.04(+0.68%) |
May 28, 2019 | 5.800 | 5.800 | 5.676 | 5.676 | 2,570 | -0.16(-2.70%) |
May 24, 2019 | 5.875 | 5.875 | 5.800 | 5.833 | 6,034 | +0.01(+0.17%) |
May 23, 2019 | 5.842 | 5.842 | 5.801 | 5.823 | 943 | -0.02(-0.38%) |
May 22, 2019 | 5.842 | 5.875 | 5.842 | 5.846 | 15,813 | +0.01(+0.21%) |
May 21, 2019 | 5.759 | 5.842 | 5.759 | 5.833 | 6,671 | +0.16(+2.90%) |
May 20, 2019 | 5.677 | 5.685 | 5.652 | 5.669 | 12,293 | -0.00(-0.00%) |
May 17, 2019 | 5.678 | 5.683 | 5.649 | 5.669 | 6,684 | +0.02(+0.29%) |
May 16, 2019 | 5.644 | 5.655 | 5.595 | 5.652 | 8,269 | +0.09(+1.63%) |
May 15, 2019 | 5.784 | 5.784 | 5.554 | 5.562 | 14,947 | -0.03(-0.59%) |
May 14, 2019 | 5.587 | 5.595 | 5.587 | 5.595 | 1,140 | +0.03(+0.59%) |
May 13, 2019 | 5.801 | 5.842 | 5.554 | 5.562 | 16,789 | -0.20(-3.43%) |
May 10, 2019 | 5.718 | 5.792 | 5.718 | 5.759 | 6,927 | +0.04(+0.72%) |
May 09, 2019 | 5.718 | 5.719 | 5.636 | 5.718 | 8,731 | -0.07(-1.28%) |
May 08, 2019 | 5.792 | 5.792 | 5.792 | 5.792 | 607 | +0.00(+0.00%) |
May 07, 2019 | 5.751 | 5.792 | 5.751 | 5.792 | 5,905 | +0.03(+0.57%) |
May 06, 2019 | 5.833 | 5.833 | 5.759 | 5.759 | 8,268 | -0.07(-1.27%) |
May 03, 2019 | 5.833 | 5.833 | 5.833 | 5.833 | 243 | +0.03(+0.57%) |
May 02, 2019 | 5.809 | 5.838 | 5.801 | 5.801 | 1,126 | -0.03(-0.56%) |
May 01, 2019 | 5.891 | 5.891 | 5.825 | 5.833 | 6,007 | -0.03(-0.56%) |
Apr 30, 2019 | 5.842 | 5.891 | 5.842 | 5.866 | 8,932 | +0.01(+0.17%) |
Apr 29, 2019 | 5.856 | 5.856 | 5.856 | 5.856 | 257 | -0.03(-0.45%) |
Apr 26, 2019 | 5.885 | 5.885 | 5.883 | 5.883 | 2,673 | +0.06(+1.06%) |
Apr 25, 2019 | 5.843 | 5.850 | 5.821 | 5.821 | 9,952 | -0.07(-1.13%) |
Apr 24, 2019 | 5.899 | 5.899 | 5.842 | 5.888 | 9,465 | +0.03(+0.44%) |
Apr 23, 2019 | 5.885 | 5.885 | 5.862 | 5.862 | 1,336 | -0.01(-0.21%) |
Apr 22, 2019 | 5.874 | 5.874 | 5.874 | 15 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.888 | 5.917 | 5.842 | 5.874 | 10,817 | -0.09(-1.52%) |
Apr 17, 2019 | 6.097 | 6.097 | 5.950 | 5.965 | 5,007 | +0.05(+0.77%) |
Apr 16, 2019 | 5.891 | 6.006 | 5.891 | 5.920 | 6,887 | -0.00(-0.07%) |
Apr 15, 2019 | 5.924 | 6.006 | 5.850 | 5.924 | 14,092 | -0.15(-2.46%) |
Apr 12, 2019 | 6.023 | 6.073 | 5.982 | 6.073 | 11,424 | +0.12(+2.10%) |
Apr 11, 2019 | 5.998 | 5.998 | 5.860 | 5.949 | 7,943 | -0.16(-2.56%) |
Apr 10, 2019 | 6.171 | 6.179 | 6.103 | 6.105 | 17,088 | -0.07(-1.07%) |
Apr 09, 2019 | 6.172 | 6.172 | 6.130 | 6.171 | 17,063 | +0.00(+0.00%) |
Apr 08, 2019 | 6.212 | 6.222 | 6.171 | 6.171 | 8,441 | -0.04(-0.66%) |
Apr 05, 2019 | 6.130 | 6.212 | 6.047 | 6.212 | 2,066 | +0.00(+0.00%) |
Apr 04, 2019 | 6.171 | 6.220 | 6.047 | 6.212 | 45,579 | +0.00(+0.03%) |
Apr 03, 2019 | 6.294 | 6.294 | 6.204 | 6.210 | 18,424 | -0.01(-0.16%) |
Apr 02, 2019 | 6.171 | 6.241 | 6.171 | 6.220 | 14,215 | +0.08(+1.34%) |
Apr 01, 2019 | 6.006 | 6.138 | 5.982 | 6.138 | 973 | +0.08(+1.27%) |
Mar 29, 2019 | 6.116 | 6.171 | 6.061 | 6.061 | 1,458 | -0.19(-3.07%) |
Mar 28, 2019 | 6.426 | 6.500 | 6.113 | 6.253 | 35,791 | -0.32(-4.88%) |
Mar 27, 2019 | 5.949 | 6.582 | 5.842 | 6.574 | 66,509 | +0.66(+11.19%) |
Mar 26, 2019 | 5.907 | 5.996 | 5.858 | 5.912 | 27,872 | +0.09(+1.54%) |
Mar 25, 2019 | 5.891 | 5.891 | 5.801 | 5.822 | 5,734 | -0.06(-1.03%) |
Mar 22, 2019 | 5.965 | 5.965 | 5.883 | 5.883 | 35,125 | -0.04(-0.69%) |
Mar 21, 2019 | 5.907 | 5.965 | 5.883 | 5.924 | 20,492 | +0.06(+0.98%) |
Mar 20, 2019 | 5.946 | 5.946 | 5.866 | 5.866 | 1,778 | -0.15(-2.52%) |
Mar 19, 2019 | 5.944 | 6.018 | 5.924 | 6.018 | 4,704 | +0.04(+0.75%) |
Mar 18, 2019 | 5.883 | 5.973 | 5.866 | 5.973 | 985 | -0.03(-0.55%) |
Mar 15, 2019 | 5.837 | 6.072 | 5.837 | 6.006 | 5,590 | +0.06(+1.03%) |
Mar 14, 2019 | 5.850 | 5.949 | 5.850 | 5.945 | 7,700 | +0.10(+1.63%) |
Mar 13, 2019 | 5.842 | 5.965 | 5.842 | 5.850 | 9,319 | +0.01(+0.14%) |
Mar 12, 2019 | 5.965 | 5.965 | 5.842 | 5.842 | 14,547 | -0.07(-1.11%) |
Mar 11, 2019 | 5.866 | 5.924 | 5.842 | 5.907 | 22,057 | -0.02(-0.28%) |
Mar 08, 2019 | 5.772 | 5.949 | 5.772 | 5.924 | 5,590 | -0.02(-0.28%) |
Mar 07, 2019 | 5.825 | 5.965 | 5.784 | 5.940 | 12,358 | +0.12(+1.98%) |
Mar 06, 2019 | 5.899 | 5.899 | 5.825 | 5.825 | 2,496 | -0.07(-1.26%) |
Mar 05, 2019 | 5.850 | 6.005 | 5.842 | 5.899 | 5,103 | -0.02(-0.42%) |
Mar 04, 2019 | 6.006 | 6.050 | 5.883 | 5.924 | 25,584 | -0.08(-1.37%) |