Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.623 | 5.623 | 5.623 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.468 | 5.688 | 5.468 | 5.620 | 3,483 | +0.04(+0.68%) |
May 28, 2019 | 5.705 | 5.705 | 5.582 | 5.582 | 2,613 | -0.15(-2.70%) |
May 24, 2019 | 5.778 | 5.778 | 5.705 | 5.737 | 6,135 | +0.01(+0.17%) |
May 23, 2019 | 5.745 | 5.745 | 5.705 | 5.727 | 958 | -0.02(-0.38%) |
May 22, 2019 | 5.745 | 5.778 | 5.745 | 5.749 | 16,079 | +0.01(+0.21%) |
May 21, 2019 | 5.664 | 5.745 | 5.664 | 5.737 | 6,783 | +0.16(+2.90%) |
May 20, 2019 | 5.583 | 5.592 | 5.559 | 5.575 | 12,500 | -0.00(-0.00%) |
May 17, 2019 | 5.584 | 5.590 | 5.556 | 5.575 | 6,796 | +0.02(+0.29%) |
May 16, 2019 | 5.551 | 5.561 | 5.503 | 5.559 | 8,408 | +0.09(+1.63%) |
May 15, 2019 | 5.689 | 5.689 | 5.462 | 5.470 | 15,197 | -0.03(-0.59%) |
May 14, 2019 | 5.494 | 5.503 | 5.494 | 5.503 | 1,159 | +0.03(+0.59%) |
May 13, 2019 | 5.705 | 5.745 | 5.462 | 5.470 | 17,071 | -0.19(-3.43%) |
May 10, 2019 | 5.624 | 5.697 | 5.624 | 5.664 | 7,044 | +0.04(+0.72%) |
May 09, 2019 | 5.624 | 5.624 | 5.543 | 5.624 | 8,877 | -0.07(-1.28%) |
May 08, 2019 | 5.697 | 5.697 | 5.697 | 5.697 | 617 | +0.00(+0.00%) |
May 07, 2019 | 5.656 | 5.697 | 5.656 | 5.697 | 6,004 | +0.03(+0.57%) |
May 06, 2019 | 5.737 | 5.737 | 5.664 | 5.664 | 8,407 | -0.07(-1.27%) |
May 03, 2019 | 5.737 | 5.737 | 5.737 | 5.737 | 247 | +0.03(+0.57%) |
May 02, 2019 | 5.713 | 5.741 | 5.705 | 5.705 | 1,145 | -0.03(-0.56%) |
May 01, 2019 | 5.794 | 5.794 | 5.729 | 5.737 | 6,108 | -0.03(-0.56%) |
Apr 30, 2019 | 5.745 | 5.794 | 5.745 | 5.770 | 9,081 | +0.01(+0.17%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 261 | -0.03(-0.45%) |
Apr 26, 2019 | 5.788 | 5.788 | 5.786 | 5.786 | 2,718 | +0.06(+1.06%) |
Apr 25, 2019 | 5.746 | 5.753 | 5.725 | 5.725 | 10,119 | -0.07(-1.13%) |
Apr 24, 2019 | 5.802 | 5.802 | 5.745 | 5.791 | 9,624 | +0.03(+0.44%) |
Apr 23, 2019 | 5.788 | 5.788 | 5.766 | 5.766 | 1,359 | -0.01(-0.21%) |
Apr 22, 2019 | 5.778 | 5.778 | 5.778 | 16 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.791 | 5.819 | 5.745 | 5.778 | 10,998 | -0.09(-1.52%) |
Apr 17, 2019 | 5.996 | 5.996 | 5.852 | 5.867 | 5,091 | +0.04(+0.77%) |
Apr 16, 2019 | 5.794 | 5.907 | 5.794 | 5.822 | 7,003 | -0.00(-0.07%) |
Apr 15, 2019 | 5.826 | 5.907 | 5.753 | 5.826 | 14,329 | -0.15(-2.46%) |
Apr 12, 2019 | 5.923 | 5.973 | 5.883 | 5.973 | 11,616 | +0.12(+2.10%) |
Apr 11, 2019 | 5.899 | 5.899 | 5.764 | 5.850 | 8,077 | -0.15(-2.56%) |
Apr 10, 2019 | 6.069 | 6.077 | 6.003 | 6.004 | 17,375 | -0.06(-1.07%) |
Apr 09, 2019 | 6.070 | 6.070 | 6.028 | 6.069 | 17,349 | +0.00(+0.00%) |
Apr 08, 2019 | 6.109 | 6.120 | 6.069 | 6.069 | 8,582 | -0.04(-0.66%) |
Apr 05, 2019 | 6.028 | 6.109 | 5.948 | 6.109 | 2,100 | +0.00(+0.00%) |
Apr 04, 2019 | 6.069 | 6.117 | 5.948 | 6.109 | 46,343 | +0.00(+0.03%) |
Apr 03, 2019 | 6.190 | 6.190 | 6.101 | 6.107 | 18,733 | -0.01(-0.16%) |
Apr 02, 2019 | 6.069 | 6.138 | 6.069 | 6.117 | 14,453 | +0.08(+1.34%) |
Apr 01, 2019 | 5.907 | 6.037 | 5.883 | 6.037 | 989 | +0.08(+1.27%) |
Mar 29, 2019 | 6.015 | 6.069 | 5.961 | 5.961 | 1,482 | -0.19(-3.07%) |
Mar 28, 2019 | 6.320 | 6.393 | 6.012 | 6.150 | 36,391 | -0.32(-4.88%) |
Mar 27, 2019 | 5.850 | 6.474 | 5.745 | 6.465 | 67,625 | +0.65(+11.19%) |
Mar 26, 2019 | 5.810 | 5.897 | 5.762 | 5.815 | 28,340 | +0.09(+1.54%) |
Mar 25, 2019 | 5.794 | 5.794 | 5.705 | 5.726 | 5,830 | -0.06(-1.03%) |
Mar 22, 2019 | 5.867 | 5.867 | 5.786 | 5.786 | 35,714 | -0.04(-0.69%) |
Mar 21, 2019 | 5.810 | 5.867 | 5.786 | 5.826 | 20,836 | +0.06(+0.98%) |
Mar 20, 2019 | 5.848 | 5.848 | 5.770 | 5.770 | 1,807 | -0.15(-2.52%) |
Mar 19, 2019 | 5.846 | 5.919 | 5.826 | 5.919 | 4,783 | +0.04(+0.75%) |
Mar 18, 2019 | 5.786 | 5.875 | 5.770 | 5.875 | 1,002 | -0.03(-0.55%) |
Mar 15, 2019 | 5.741 | 5.972 | 5.741 | 5.907 | 5,684 | +0.06(+1.03%) |
Mar 14, 2019 | 5.753 | 5.850 | 5.753 | 5.847 | 7,830 | +0.09(+1.63%) |
Mar 13, 2019 | 5.745 | 5.867 | 5.745 | 5.753 | 9,476 | +0.01(+0.14%) |
Mar 12, 2019 | 5.867 | 5.867 | 5.745 | 5.745 | 14,791 | -0.06(-1.11%) |
Mar 11, 2019 | 5.770 | 5.826 | 5.745 | 5.810 | 22,427 | -0.02(-0.28%) |
Mar 08, 2019 | 5.676 | 5.850 | 5.676 | 5.826 | 5,684 | -0.02(-0.28%) |
Mar 07, 2019 | 5.729 | 5.867 | 5.689 | 5.842 | 12,565 | +0.11(+1.98%) |
Mar 06, 2019 | 5.802 | 5.802 | 5.729 | 5.729 | 2,538 | -0.07(-1.26%) |
Mar 05, 2019 | 5.753 | 5.906 | 5.745 | 5.802 | 5,189 | -0.02(-0.42%) |
Mar 04, 2019 | 5.907 | 5.950 | 5.786 | 5.826 | 26,013 | -0.08(-1.37%) |