Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.602 | 5.629 | 5.538 | 5.538 | 24,908 | -0.13(-2.26%) |
May 30, 2019 | 5.629 | 5.675 | 5.620 | 5.666 | 30,807 | +0.04(+0.65%) |
May 29, 2019 | 5.629 | 5.675 | 5.629 | 5.629 | 27,430 | -0.01(-0.16%) |
May 28, 2019 | 5.675 | 5.675 | 5.639 | 5.639 | 11,481 | -0.02(-0.32%) |
May 24, 2019 | 5.694 | 5.694 | 5.611 | 5.657 | 14,202 | +0.05(+0.82%) |
May 23, 2019 | 5.648 | 5.648 | 5.611 | 5.611 | 22,577 | -0.08(-1.45%) |
May 22, 2019 | 5.703 | 5.703 | 5.639 | 5.694 | 21,784 | -0.01(-0.16%) |
May 21, 2019 | 5.657 | 5.748 | 5.639 | 5.703 | 13,156 | +0.05(+0.97%) |
May 20, 2019 | 5.620 | 5.657 | 5.620 | 5.648 | 6,681 | +0.03(+0.49%) |
May 17, 2019 | 5.593 | 5.634 | 5.593 | 5.620 | 14,092 | -0.05(-0.81%) |
May 16, 2019 | 5.630 | 5.721 | 5.630 | 5.666 | 12,646 | +0.09(+1.63%) |
May 15, 2019 | 5.384 | 5.575 | 5.384 | 5.575 | 15,039 | +0.13(+2.34%) |
May 14, 2019 | 5.375 | 5.466 | 5.375 | 5.448 | 26,253 | +0.06(+1.18%) |
May 13, 2019 | 5.348 | 5.411 | 5.348 | 5.384 | 23,348 | +0.01(+0.17%) |
May 10, 2019 | 5.357 | 5.400 | 5.343 | 5.375 | 25,179 | +0.02(+0.34%) |
May 09, 2019 | 5.302 | 5.357 | 5.302 | 5.357 | 11,381 | +0.05(+1.03%) |
May 08, 2019 | 5.393 | 5.446 | 5.275 | 5.302 | 33,492 | +0.05(+0.87%) |
May 07, 2019 | 5.366 | 5.457 | 5.202 | 5.257 | 29,812 | +0.11(+2.12%) |
May 06, 2019 | 5.002 | 5.257 | 5.002 | 5.148 | 15,564 | +0.15(+2.91%) |
May 03, 2019 | 5.011 | 5.022 | 4.957 | 5.002 | 11,215 | -0.04(-0.72%) |
May 02, 2019 | 5.048 | 5.048 | 4.993 | 5.039 | 11,738 | -0.01(-0.18%) |
May 01, 2019 | 5.183 | 5.183 | 5.011 | 5.048 | 22,474 | -0.14(-2.63%) |
Apr 30, 2019 | 5.402 | 5.404 | 5.093 | 5.184 | 33,966 | -0.22(-4.04%) |
Apr 29, 2019 | 5.284 | 5.411 | 5.284 | 5.402 | 11,153 | +0.11(+2.06%) |
Apr 26, 2019 | 5.348 | 5.384 | 5.284 | 5.293 | 16,492 | -0.05(-1.02%) |
Apr 25, 2019 | 5.521 | 5.639 | 5.339 | 5.348 | 16,715 | -0.19(-3.45%) |
Apr 24, 2019 | 5.548 | 5.575 | 5.530 | 5.539 | 7,366 | +0.02(+0.33%) |
Apr 23, 2019 | 5.448 | 5.566 | 5.448 | 5.521 | 30,576 | +0.05(+0.83%) |
Apr 22, 2019 | 5.684 | 5.702 | 5.475 | 5.475 | 18,494 | -0.21(-3.68%) |
Apr 18, 2019 | 5.766 | 5.821 | 5.684 | 5.684 | 16,822 | -0.11(-1.88%) |
Apr 17, 2019 | 5.766 | 5.812 | 5.760 | 5.793 | 18,332 | +0.02(+0.31%) |
Apr 16, 2019 | 5.775 | 5.802 | 5.766 | 5.775 | 26,439 | +0.01(+0.16%) |
Apr 15, 2019 | 5.730 | 5.775 | 5.721 | 5.766 | 25,677 | +0.02(+0.32%) |
Apr 12, 2019 | 5.766 | 5.775 | 5.733 | 5.748 | 20,341 | -0.03(-0.47%) |
Apr 11, 2019 | 5.684 | 5.784 | 5.684 | 5.775 | 69,459 | +0.10(+1.76%) |
Apr 10, 2019 | 5.712 | 5.757 | 5.675 | 5.675 | 24,342 | -0.03(-0.48%) |
Apr 09, 2019 | 5.748 | 5.775 | 5.702 | 5.702 | 56,750 | -0.05(-0.95%) |
Apr 08, 2019 | 5.766 | 5.793 | 5.748 | 5.757 | 11,580 | -0.02(-0.31%) |
Apr 05, 2019 | 5.766 | 5.784 | 5.757 | 5.775 | 15,613 | -0.01(-0.16%) |
Apr 04, 2019 | 5.766 | 5.821 | 5.766 | 5.784 | 29,921 | +0.02(+0.32%) |
Apr 03, 2019 | 5.775 | 5.796 | 5.748 | 5.766 | 86,087 | -0.01(-0.16%) |
Apr 02, 2019 | 5.748 | 5.775 | 5.739 | 5.775 | 12,116 | +0.01(+0.16%) |
Apr 01, 2019 | 5.775 | 5.809 | 5.757 | 5.766 | 98,354 | +0.01(+0.16%) |
Mar 29, 2019 | 5.730 | 5.821 | 5.729 | 5.757 | 61,353 | +0.02(+0.32%) |
Mar 28, 2019 | 5.730 | 5.739 | 5.712 | 5.739 | 23,136 | +0.02(+0.32%) |
Mar 27, 2019 | 5.730 | 5.748 | 5.702 | 5.721 | 135,096 | +0.00(+0.00%) |
Mar 26, 2019 | 5.730 | 5.739 | 5.719 | 5.721 | 27,185 | +0.00(+0.00%) |
Mar 25, 2019 | 5.648 | 5.730 | 5.648 | 5.721 | 7,673 | +0.07(+1.29%) |
Mar 22, 2019 | 5.702 | 5.712 | 5.639 | 5.648 | 80,815 | -0.03(-0.56%) |
Mar 21, 2019 | 5.689 | 5.788 | 5.680 | 5.680 | 104,233 | -0.01(-0.16%) |
Mar 20, 2019 | 5.671 | 5.761 | 5.671 | 5.689 | 82,949 | +0.02(+0.32%) |
Mar 19, 2019 | 5.653 | 5.743 | 5.653 | 5.671 | 50,237 | +0.02(+0.32%) |
Mar 18, 2019 | 5.665 | 5.698 | 5.592 | 5.653 | 28,073 | +0.00(+0.00%) |
Mar 15, 2019 | 5.653 | 5.698 | 5.422 | 5.653 | 125,275 | +0.04(+0.64%) |
Mar 14, 2019 | 5.327 | 5.634 | 5.327 | 5.616 | 18,753 | +0.29(+5.43%) |
Mar 13, 2019 | 5.264 | 5.327 | 5.246 | 5.327 | 48,050 | +0.07(+1.38%) |
Mar 12, 2019 | 5.237 | 5.291 | 5.237 | 5.255 | 6,545 | +0.01(+0.17%) |
Mar 11, 2019 | 5.218 | 5.246 | 5.209 | 5.246 | 9,356 | +0.03(+0.52%) |
Mar 08, 2019 | 5.300 | 5.300 | 5.200 | 5.218 | 13,047 | -0.11(-2.04%) |
Mar 07, 2019 | 5.218 | 5.336 | 5.200 | 5.327 | 16,274 | +0.05(+1.03%) |
Mar 06, 2019 | 5.436 | 5.472 | 5.273 | 5.273 | 11,435 | -0.19(-3.48%) |
Mar 05, 2019 | 5.282 | 5.535 | 5.282 | 5.463 | 7,282 | +0.07(+1.34%) |
Mar 04, 2019 | 5.490 | 5.544 | 5.354 | 5.390 | 22,372 | -0.13(-2.30%) |