Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.711 | 5.711 | 5.711 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.711 | 5.711 | 5.711 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.554 | 5.777 | 5.554 | 5.708 | 3,430 | +0.04(+0.68%) |
May 28, 2019 | 5.794 | 5.794 | 5.670 | 5.670 | 2,573 | -0.16(-2.70%) |
May 24, 2019 | 5.868 | 5.868 | 5.794 | 5.827 | 6,040 | +0.01(+0.17%) |
May 23, 2019 | 5.835 | 5.835 | 5.794 | 5.817 | 944 | -0.02(-0.38%) |
May 22, 2019 | 5.835 | 5.868 | 5.835 | 5.839 | 15,831 | +0.01(+0.21%) |
May 21, 2019 | 5.753 | 5.835 | 5.753 | 5.827 | 6,678 | +0.16(+2.90%) |
May 20, 2019 | 5.671 | 5.679 | 5.646 | 5.663 | 12,307 | -0.00(-0.00%) |
May 17, 2019 | 5.672 | 5.677 | 5.643 | 5.663 | 6,692 | +0.02(+0.29%) |
May 16, 2019 | 5.638 | 5.648 | 5.589 | 5.646 | 8,278 | +0.09(+1.63%) |
May 15, 2019 | 5.778 | 5.778 | 5.547 | 5.556 | 14,963 | -0.03(-0.59%) |
May 14, 2019 | 5.580 | 5.589 | 5.580 | 5.589 | 1,141 | +0.03(+0.59%) |
May 13, 2019 | 5.794 | 5.835 | 5.547 | 5.556 | 16,808 | -0.20(-3.43%) |
May 10, 2019 | 5.712 | 5.786 | 5.712 | 5.753 | 6,935 | +0.04(+0.72%) |
May 09, 2019 | 5.712 | 5.712 | 5.630 | 5.712 | 8,741 | -0.07(-1.28%) |
May 08, 2019 | 5.786 | 5.786 | 5.786 | 5.786 | 608 | +0.00(+0.00%) |
May 07, 2019 | 5.745 | 5.786 | 5.745 | 5.786 | 5,912 | +0.03(+0.57%) |
May 06, 2019 | 5.827 | 5.827 | 5.753 | 5.753 | 8,277 | -0.07(-1.27%) |
May 03, 2019 | 5.827 | 5.827 | 5.827 | 5.827 | 243 | +0.03(+0.57%) |
May 02, 2019 | 5.802 | 5.831 | 5.794 | 5.794 | 1,127 | -0.03(-0.56%) |
May 01, 2019 | 5.884 | 5.884 | 5.819 | 5.827 | 6,014 | -0.03(-0.56%) |
Apr 30, 2019 | 5.835 | 5.884 | 5.835 | 5.860 | 8,942 | +0.01(+0.17%) |
Apr 29, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 257 | -0.03(-0.45%) |
Apr 26, 2019 | 5.878 | 5.878 | 5.876 | 5.876 | 2,676 | +0.06(+1.06%) |
Apr 25, 2019 | 5.836 | 5.843 | 5.815 | 5.815 | 9,964 | -0.07(-1.13%) |
Apr 24, 2019 | 5.893 | 5.893 | 5.835 | 5.881 | 9,476 | +0.03(+0.44%) |
Apr 23, 2019 | 5.878 | 5.878 | 5.856 | 5.856 | 1,338 | -0.01(-0.21%) |
Apr 22, 2019 | 5.868 | 5.868 | 5.868 | 15 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.882 | 5.910 | 5.835 | 5.868 | 10,829 | -0.09(-1.52%) |
Apr 17, 2019 | 6.090 | 6.090 | 5.944 | 5.958 | 5,013 | +0.05(+0.77%) |
Apr 16, 2019 | 5.884 | 5.999 | 5.884 | 5.913 | 6,895 | -0.00(-0.07%) |
Apr 15, 2019 | 5.917 | 5.999 | 5.843 | 5.917 | 14,108 | -0.15(-2.46%) |
Apr 12, 2019 | 6.016 | 6.066 | 5.975 | 6.066 | 11,437 | +0.12(+2.10%) |
Apr 11, 2019 | 5.991 | 5.991 | 5.854 | 5.942 | 7,952 | -0.16(-2.56%) |
Apr 10, 2019 | 6.164 | 6.172 | 6.097 | 6.098 | 17,107 | -0.07(-1.07%) |
Apr 09, 2019 | 6.165 | 6.165 | 6.123 | 6.164 | 17,082 | +0.00(+0.00%) |
Apr 08, 2019 | 6.205 | 6.215 | 6.164 | 6.164 | 8,450 | -0.04(-0.66%) |
Apr 05, 2019 | 6.123 | 6.205 | 6.041 | 6.205 | 2,068 | +0.00(+0.00%) |
Apr 04, 2019 | 6.164 | 6.213 | 6.041 | 6.205 | 45,630 | +0.00(+0.03%) |
Apr 03, 2019 | 6.287 | 6.287 | 6.197 | 6.203 | 18,445 | -0.01(-0.16%) |
Apr 02, 2019 | 6.164 | 6.234 | 6.164 | 6.213 | 14,231 | +0.08(+1.34%) |
Apr 01, 2019 | 5.999 | 6.131 | 5.975 | 6.131 | 974 | +0.08(+1.27%) |
Mar 29, 2019 | 6.109 | 6.164 | 6.054 | 6.054 | 1,460 | -0.19(-3.07%) |
Mar 28, 2019 | 6.419 | 6.493 | 6.106 | 6.246 | 35,831 | -0.32(-4.88%) |
Mar 27, 2019 | 5.942 | 6.575 | 5.835 | 6.567 | 66,584 | +0.66(+11.19%) |
Mar 26, 2019 | 5.901 | 5.989 | 5.852 | 5.906 | 27,904 | +0.09(+1.54%) |
Mar 25, 2019 | 5.884 | 5.884 | 5.794 | 5.816 | 5,740 | -0.06(-1.03%) |
Mar 22, 2019 | 5.958 | 5.958 | 5.876 | 5.876 | 35,164 | -0.04(-0.69%) |
Mar 21, 2019 | 5.901 | 5.958 | 5.876 | 5.917 | 20,516 | +0.06(+0.98%) |
Mar 20, 2019 | 5.939 | 5.939 | 5.860 | 5.860 | 1,780 | -0.15(-2.52%) |
Mar 19, 2019 | 5.937 | 6.011 | 5.917 | 6.011 | 4,710 | +0.04(+0.75%) |
Mar 18, 2019 | 5.876 | 5.967 | 5.860 | 5.967 | 986 | -0.03(-0.55%) |
Mar 15, 2019 | 5.830 | 6.065 | 5.830 | 5.999 | 5,597 | +0.06(+1.03%) |
Mar 14, 2019 | 5.843 | 5.942 | 5.843 | 5.938 | 7,709 | +0.09(+1.63%) |
Mar 13, 2019 | 5.835 | 5.958 | 5.835 | 5.843 | 9,330 | +0.01(+0.14%) |
Mar 12, 2019 | 5.958 | 5.958 | 5.835 | 5.835 | 14,563 | -0.07(-1.11%) |
Mar 11, 2019 | 5.860 | 5.917 | 5.835 | 5.901 | 22,082 | -0.02(-0.28%) |
Mar 08, 2019 | 5.765 | 5.942 | 5.765 | 5.917 | 5,597 | -0.02(-0.28%) |
Mar 07, 2019 | 5.819 | 5.958 | 5.778 | 5.934 | 12,372 | +0.12(+1.98%) |
Mar 06, 2019 | 5.893 | 5.893 | 5.819 | 5.819 | 2,499 | -0.07(-1.26%) |
Mar 05, 2019 | 5.843 | 5.998 | 5.835 | 5.893 | 5,109 | -0.02(-0.42%) |
Mar 04, 2019 | 5.999 | 6.043 | 5.876 | 5.917 | 25,613 | -0.08(-1.37%) |