Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2019 | 5.625 | 5.625 | 5.625 | 0 | +0.06(+1.08%) | |
Apr 11, 2019 | 5.380 | 5.590 | 5.380 | 5.565 | 963 | +0.03(+0.54%) |
Apr 10, 2019 | 5.390 | 5.673 | 5.390 | 5.535 | 3,641 | +0.02(+0.30%) |
Apr 09, 2019 | 5.250 | 5.672 | 5.250 | 5.519 | 7,551 | +0.01(+0.14%) |
Apr 08, 2019 | 5.511 | 5.511 | 5.276 | 5.511 | 520 | +0.01(+0.20%) |
Apr 05, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.31(+5.97%) |
Apr 04, 2019 | 5.550 | 5.550 | 5.190 | 5.190 | 27,788 | -0.38(-6.82%) |
Apr 03, 2019 | 5.341 | 5.570 | 5.341 | 5.570 | 860 | +0.05(+0.82%) |
Apr 02, 2019 | 5.525 | 5.525 | 5.525 | 5.525 | 52 | +0.03(+0.45%) |
Apr 01, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 63 | -0.07(-1.26%) |
Mar 29, 2019 | 5.310 | 5.570 | 5.300 | 5.570 | 2,600 | +0.01(+0.26%) |
Mar 28, 2019 | 5.736 | 5.736 | 5.300 | 5.556 | 3,334 | +0.01(+0.19%) |
Mar 27, 2019 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | -0.03(-0.45%) |
Mar 26, 2019 | 5.570 | 5.570 | 5.570 | 5.570 | 22 | +0.35(+6.70%) |
Mar 25, 2019 | 5.130 | 5.220 | 5.125 | 5.220 | 341 | -0.11(-1.97%) |
Mar 22, 2019 | 5.325 | 5.325 | 5.325 | 5.325 | 0 | -0.56(-9.52%) |
Mar 21, 2019 | 5.500 | 5.885 | 5.500 | 5.885 | 556 | +0.58(+10.83%) |
Mar 20, 2019 | 5.450 | 5.500 | 5.125 | 5.310 | 24,854 | -0.13(-2.39%) |
Mar 19, 2019 | 5.450 | 5.450 | 5.400 | 5.440 | 661 | +0.14(+2.65%) |
Mar 18, 2019 | 5.450 | 5.450 | 5.292 | 5.300 | 890 | +0.01(+0.13%) |
Mar 15, 2019 | 5.293 | 5.293 | 5.293 | 5.293 | 100 | -0.14(-2.62%) |
Mar 14, 2019 | 5.416 | 5.447 | 5.416 | 5.435 | 8,505 | +0.01(+0.18%) |
Mar 13, 2019 | 5.410 | 5.425 | 5.410 | 5.425 | 1,202 | +0.00(+0.00%) |
Mar 12, 2019 | 5.342 | 5.425 | 5.342 | 5.425 | 1,270 | +0.10(+1.88%) |
Mar 11, 2019 | 5.325 | 5.325 | 5.325 | 5.325 | 32 | +0.00(+0.00%) |
Mar 08, 2019 | 4.915 | 5.325 | 4.915 | 5.325 | 2,000 | -0.08(-1.39%) |
Mar 07, 2019 | 5.350 | 5.400 | 5.350 | 5.400 | 1,748 | +0.05(+0.93%) |
Mar 06, 2019 | 5.265 | 5.350 | 5.265 | 5.350 | 957 | -0.05(-0.93%) |
Mar 05, 2019 | 5.333 | 5.400 | 5.333 | 5.400 | 1,332 | +0.07(+1.28%) |
Mar 04, 2019 | 5.350 | 5.350 | 5.332 | 5.332 | 5,001 | +0.00(+0.03%) |
Mar 01, 2019 | 5.270 | 5.330 | 5.270 | 5.330 | 1,200 | +0.02(+0.38%) |
Feb 28, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 401 | -0.12(-2.12%) |
Feb 27, 2019 | 5.450 | 5.450 | 5.425 | 5.425 | 1,718 | +0.08(+1.55%) |
Feb 26, 2019 | 5.347 | 5.347 | 5.342 | 5.342 | 578 | +0.03(+0.52%) |
Feb 25, 2019 | 5.315 | 5.315 | 5.315 | 5.315 | 14 | -0.11(-2.03%) |
Feb 22, 2019 | 5.070 | 5.428 | 5.070 | 5.425 | 1,600 | +0.02(+0.46%) |
Feb 21, 2019 | 5.351 | 5.400 | 5.351 | 5.400 | 102 | +0.02(+0.28%) |
Feb 20, 2019 | 5.256 | 5.385 | 5.256 | 5.385 | 237 | +0.03(+0.56%) |
Feb 19, 2019 | 5.355 | 5.355 | 5.355 | 5.355 | 77 | -0.05(-1.02%) |
Feb 15, 2019 | 5.360 | 5.480 | 5.350 | 5.410 | 900 | +0.05(+0.93%) |
Feb 14, 2019 | 4.840 | 5.360 | 4.840 | 5.360 | 1,273 | -0.01(-0.28%) |
Feb 13, 2019 | 5.375 | 5.375 | 5.375 | 5.375 | 0 | +0.08(+1.42%) |
Feb 12, 2019 | 5.140 | 5.300 | 5.140 | 5.300 | 272 | +0.04(+0.84%) |
Feb 11, 2019 | 5.110 | 5.256 | 5.110 | 5.256 | 1,188 | +0.12(+2.36%) |
Feb 08, 2019 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.03(+0.59%) |
Feb 07, 2019 | 5.022 | 5.105 | 5.010 | 5.105 | 2,511 | +0.10(+1.90%) |
Feb 06, 2019 | 5.440 | 5.440 | 5.010 | 5.010 | 3,151 | -0.18(-3.47%) |
Feb 05, 2019 | 5.191 | 5.191 | 5.190 | 5.190 | 330 | -0.01(-0.11%) |
Feb 04, 2019 | 5.196 | 5.196 | 5.196 | 5.196 | 36 | -0.04(-0.84%) |