Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.731 | 5.731 | 5.615 | 5.654 | 40,749 | -0.10(-1.79%) |
May 30, 2019 | 5.809 | 5.809 | 5.706 | 5.757 | 38,226 | +0.04(+0.68%) |
May 29, 2019 | 5.750 | 5.769 | 5.623 | 5.718 | 73,627 | -0.05(-0.89%) |
May 28, 2019 | 5.737 | 5.840 | 5.723 | 5.769 | 59,948 | +0.13(+2.38%) |
May 24, 2019 | 5.827 | 5.840 | 5.635 | 5.635 | 105,804 | -0.18(-3.08%) |
May 23, 2019 | 5.878 | 5.974 | 5.731 | 5.814 | 164,477 | -0.12(-2.05%) |
May 22, 2019 | 5.910 | 5.974 | 5.877 | 5.936 | 94,467 | +0.03(+0.43%) |
May 21, 2019 | 5.610 | 5.910 | 5.602 | 5.910 | 263,147 | +0.35(+6.32%) |
May 20, 2019 | 5.322 | 5.598 | 5.322 | 5.559 | 72,480 | +0.29(+5.45%) |
May 17, 2019 | 5.290 | 5.386 | 5.258 | 5.271 | 32,242 | -0.01(-0.18%) |
May 16, 2019 | 5.399 | 5.437 | 5.280 | 5.280 | 66,706 | -0.14(-2.65%) |
May 15, 2019 | 5.367 | 5.431 | 5.367 | 5.424 | 50,800 | +0.07(+1.31%) |
May 14, 2019 | 5.488 | 5.488 | 5.329 | 5.354 | 59,981 | -0.11(-1.99%) |
May 13, 2019 | 5.495 | 5.495 | 5.431 | 5.463 | 39,939 | -0.02(-0.35%) |
May 10, 2019 | 5.527 | 5.546 | 5.482 | 5.482 | 28,955 | -0.01(-0.23%) |
May 09, 2019 | 5.571 | 5.571 | 5.437 | 5.495 | 56,052 | -0.08(-1.38%) |
May 08, 2019 | 5.622 | 5.622 | 5.559 | 5.571 | 42,029 | -0.05(-0.91%) |
May 07, 2019 | 5.552 | 5.635 | 5.552 | 5.622 | 44,393 | +0.09(+1.62%) |
May 06, 2019 | 5.444 | 5.686 | 5.437 | 5.533 | 51,635 | +0.09(+1.64%) |
May 03, 2019 | 5.476 | 5.485 | 5.431 | 5.444 | 31,929 | -0.01(-0.12%) |
May 02, 2019 | 5.463 | 5.577 | 5.431 | 5.450 | 64,360 | -0.04(-0.81%) |
May 01, 2019 | 5.450 | 5.548 | 5.450 | 5.495 | 11,006 | +0.05(+0.94%) |
Apr 30, 2019 | 5.527 | 5.590 | 5.444 | 5.444 | 31,171 | -0.12(-2.18%) |
Apr 29, 2019 | 5.539 | 5.635 | 5.539 | 5.565 | 27,695 | +0.03(+0.52%) |
Apr 26, 2019 | 5.612 | 5.619 | 5.524 | 5.536 | 78,124 | -0.04(-0.68%) |
Apr 25, 2019 | 5.536 | 5.612 | 5.524 | 5.574 | 37,642 | +0.00(+0.00%) |
Apr 24, 2019 | 5.587 | 5.606 | 5.551 | 5.574 | 54,425 | +0.05(+0.92%) |
Apr 23, 2019 | 5.511 | 5.612 | 5.460 | 5.524 | 112,777 | +0.01(+0.12%) |
Apr 22, 2019 | 5.441 | 5.517 | 5.409 | 5.517 | 67,752 | +0.11(+2.06%) |
Apr 18, 2019 | 5.524 | 5.524 | 5.377 | 5.406 | 51,032 | -0.09(-1.67%) |
Apr 17, 2019 | 5.524 | 5.536 | 5.498 | 5.498 | 51,955 | -0.02(-0.35%) |
Apr 16, 2019 | 5.428 | 5.517 | 5.390 | 5.517 | 89,173 | +0.08(+1.40%) |
Apr 15, 2019 | 5.397 | 5.460 | 5.377 | 5.441 | 34,524 | +0.02(+0.35%) |
Apr 12, 2019 | 5.422 | 5.460 | 5.416 | 5.422 | 45,677 | +0.01(+0.12%) |
Apr 11, 2019 | 5.447 | 5.447 | 5.401 | 5.416 | 19,787 | -0.03(-0.47%) |
Apr 10, 2019 | 5.460 | 5.460 | 5.397 | 5.441 | 31,654 | -0.01(-0.12%) |
Apr 09, 2019 | 5.517 | 5.523 | 5.435 | 5.447 | 21,079 | -0.08(-1.38%) |
Apr 08, 2019 | 5.441 | 5.544 | 5.441 | 5.524 | 64,077 | +0.00(+0.00%) |
Apr 05, 2019 | 5.409 | 5.524 | 5.349 | 5.524 | 66,941 | +0.07(+1.28%) |
Apr 04, 2019 | 5.460 | 5.517 | 5.362 | 5.454 | 82,844 | -0.04(-0.69%) |
Apr 03, 2019 | 5.517 | 5.524 | 5.455 | 5.492 | 21,611 | -0.03(-0.57%) |
Apr 02, 2019 | 5.397 | 5.524 | 5.365 | 5.524 | 46,115 | +0.15(+2.84%) |
Apr 01, 2019 | 5.327 | 5.377 | 5.301 | 5.371 | 68,668 | +0.08(+1.56%) |
Mar 29, 2019 | 5.320 | 5.434 | 5.244 | 5.289 | 12,600 | +0.08(+1.46%) |
Mar 28, 2019 | 5.479 | 5.524 | 5.111 | 5.212 | 110,013 | -0.28(-5.18%) |
Mar 27, 2019 | 5.491 | 5.497 | 5.295 | 5.497 | 68,685 | +0.03(+0.58%) |
Mar 26, 2019 | 5.345 | 5.497 | 5.345 | 5.466 | 93,368 | +0.18(+3.35%) |
Mar 25, 2019 | 5.276 | 5.371 | 5.244 | 5.289 | 46,477 | +0.01(+0.24%) |
Mar 22, 2019 | 5.352 | 5.374 | 5.124 | 5.276 | 78,341 | -0.09(-1.65%) |
Mar 21, 2019 | 5.560 | 5.560 | 5.314 | 5.364 | 66,824 | -0.20(-3.63%) |
Mar 20, 2019 | 5.459 | 5.636 | 5.377 | 5.567 | 149,919 | +0.23(+4.26%) |
Mar 19, 2019 | 4.985 | 5.661 | 4.942 | 5.339 | 237,368 | +0.28(+5.63%) |
Mar 18, 2019 | 4.966 | 5.055 | 4.846 | 5.055 | 85,719 | +0.09(+1.78%) |
Mar 15, 2019 | 5.011 | 5.019 | 4.821 | 4.966 | 98,124 | +0.00(+0.00%) |
Mar 14, 2019 | 4.922 | 5.042 | 4.922 | 4.966 | 24,945 | +0.04(+0.77%) |
Mar 13, 2019 | 4.916 | 5.013 | 4.897 | 4.928 | 84,051 | -0.02(-0.43%) |
Mar 12, 2019 | 4.992 | 5.055 | 4.903 | 4.950 | 31,804 | -0.05(-1.09%) |
Mar 11, 2019 | 4.966 | 5.016 | 4.925 | 5.004 | 85,450 | +0.04(+0.89%) |
Mar 08, 2019 | 4.909 | 5.074 | 4.909 | 4.960 | 34,026 | +0.00(+0.00%) |
Mar 07, 2019 | 5.030 | 5.050 | 4.898 | 4.960 | 57,936 | +0.02(+0.38%) |
Mar 06, 2019 | 5.093 | 5.097 | 4.941 | 4.941 | 59,032 | -0.14(-2.74%) |
Mar 05, 2019 | 5.099 | 5.197 | 5.080 | 5.080 | 24,667 | -0.01(-0.12%) |
Mar 04, 2019 | 5.270 | 5.516 | 5.055 | 5.086 | 237,076 | -0.18(-3.48%) |