Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.710 | 5.710 | 5.600 | 5.700 | 8,600 | -0.03(-0.52%) |
May 30, 2019 | 5.660 | 5.810 | 5.660 | 5.730 | 2,850 | +0.09(+1.60%) |
May 29, 2019 | 5.620 | 5.640 | 5.600 | 5.640 | 4,100 | +0.02(+0.36%) |
May 28, 2019 | 5.670 | 5.690 | 5.600 | 5.620 | 5,360 | -0.06(-1.06%) |
May 27, 2019 | 5.830 | 5.830 | 5.550 | 5.680 | 17,381 | -0.17(-2.91%) |
May 24, 2019 | 5.870 | 5.870 | 5.810 | 5.850 | 6,973 | -0.03(-0.51%) |
May 23, 2019 | 5.930 | 5.930 | 5.810 | 5.880 | 9,300 | -0.07(-1.18%) |
May 22, 2019 | 5.850 | 5.950 | 5.850 | 5.950 | 3,579 | +0.13(+2.23%) |
May 21, 2019 | 5.870 | 5.870 | 5.770 | 5.820 | 7,311 | -0.07(-1.19%) |
May 17, 2019 | 5.890 | 5.890 | 5.890 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 5.850 | 5.890 | 5.700 | 5.890 | 13,891 | -0.04(-0.67%) |
May 15, 2019 | 5.650 | 5.930 | 5.650 | 5.930 | 8,600 | +0.29(+5.14%) |
May 14, 2019 | 5.600 | 5.640 | 5.570 | 5.640 | 6,500 | +0.05(+0.89%) |
May 13, 2019 | 5.690 | 5.700 | 5.550 | 5.590 | 13,608 | -0.03(-0.53%) |
May 10, 2019 | 5.750 | 5.750 | 5.610 | 5.620 | 15,325 | -0.12(-2.09%) |
May 09, 2019 | 5.500 | 5.740 | 5.490 | 5.740 | 49,055 | +0.28(+5.13%) |
May 08, 2019 | 5.430 | 5.530 | 5.430 | 5.460 | 6,000 | -0.05(-0.91%) |
May 07, 2019 | 5.540 | 5.540 | 5.410 | 5.510 | 8,125 | -0.03(-0.54%) |
May 06, 2019 | 5.600 | 5.680 | 5.470 | 5.540 | 15,429 | -0.12(-2.12%) |
May 03, 2019 | 5.690 | 5.700 | 5.660 | 5.660 | 11,849 | +0.01(+0.18%) |
May 02, 2019 | 5.710 | 5.710 | 5.650 | 5.650 | 6,150 | -0.08(-1.40%) |
May 01, 2019 | 5.740 | 5.750 | 5.720 | 5.730 | 2,750 | -0.01(-0.17%) |
Apr 30, 2019 | 5.710 | 5.740 | 5.650 | 5.740 | 11,923 | +0.01(+0.17%) |
Apr 29, 2019 | 5.610 | 5.850 | 5.610 | 5.730 | 15,700 | +0.01(+0.17%) |
Apr 26, 2019 | 6.020 | 6.020 | 5.600 | 5.720 | 39,928 | -0.26(-4.35%) |
Apr 25, 2019 | 5.970 | 5.980 | 5.920 | 5.980 | 6,050 | +0.03(+0.50%) |
Apr 24, 2019 | 6.000 | 6.000 | 5.920 | 5.950 | 4,825 | -0.05(-0.83%) |
Apr 23, 2019 | 5.930 | 6.010 | 5.920 | 6.000 | 10,096 | +0.01(+0.17%) |
Apr 22, 2019 | 5.960 | 5.990 | 5.920 | 5.990 | 11,154 | +0.02(+0.34%) |
Apr 18, 2019 | 5.970 | 5.970 | 5.970 | 0 | -0.01(-0.17%) | |
Apr 17, 2019 | 5.980 | 6.000 | 5.960 | 5.980 | 2,960 | +0.01(+0.17%) |
Apr 16, 2019 | 6.200 | 6.200 | 5.900 | 5.970 | 27,733 | -0.23(-3.71%) |
Apr 15, 2019 | 6.120 | 6.200 | 6.110 | 6.200 | 11,303 | +0.01(+0.16%) |
Apr 12, 2019 | 6.260 | 6.260 | 6.090 | 6.190 | 15,007 | -0.10(-1.59%) |
Apr 11, 2019 | 6.350 | 6.370 | 6.240 | 6.290 | 5,774 | -0.05(-0.79%) |
Apr 10, 2019 | 6.340 | 6.340 | 6.300 | 6.340 | 4,124 | +0.00(+0.00%) |
Apr 09, 2019 | 6.300 | 6.410 | 6.300 | 6.340 | 6,450 | +0.01(+0.16%) |
Apr 08, 2019 | 6.340 | 6.450 | 6.330 | 6.330 | 21,125 | -0.03(-0.47%) |
Apr 05, 2019 | 6.390 | 6.450 | 6.330 | 6.360 | 16,152 | -0.04(-0.63%) |
Apr 04, 2019 | 6.310 | 6.440 | 6.300 | 6.400 | 13,020 | +0.10(+1.59%) |
Apr 03, 2019 | 6.300 | 6.350 | 6.300 | 6.300 | 12,553 | -0.03(-0.47%) |
Apr 02, 2019 | 6.350 | 6.480 | 6.300 | 6.330 | 25,966 | -0.01(-0.16%) |
Apr 01, 2019 | 6.180 | 6.390 | 6.160 | 6.340 | 25,994 | +0.17(+2.76%) |
Mar 29, 2019 | 6.460 | 6.460 | 6.090 | 6.170 | 48,369 | -0.21(-3.29%) |
Mar 28, 2019 | 6.280 | 6.540 | 6.180 | 6.380 | 126,860 | +0.10(+1.59%) |
Mar 27, 2019 | 5.600 | 6.310 | 5.570 | 6.280 | 195,244 | +0.69(+12.34%) |
Mar 26, 2019 | 5.410 | 5.600 | 5.410 | 5.590 | 20,100 | +0.19(+3.52%) |
Mar 25, 2019 | 5.220 | 5.460 | 5.220 | 5.400 | 33,101 | +0.11(+2.08%) |
Mar 22, 2019 | 5.310 | 5.350 | 5.220 | 5.290 | 20,680 | -0.04(-0.75%) |
Mar 21, 2019 | 5.450 | 5.450 | 5.290 | 5.330 | 16,827 | -0.11(-2.02%) |
Mar 20, 2019 | 5.450 | 5.450 | 5.370 | 5.440 | 9,090 | -0.03(-0.55%) |
Mar 19, 2019 | 5.360 | 5.500 | 5.360 | 5.470 | 10,550 | +0.08(+1.48%) |
Mar 18, 2019 | 5.380 | 5.400 | 5.300 | 5.390 | 7,900 | -0.01(-0.19%) |
Mar 15, 2019 | 5.690 | 5.690 | 5.390 | 5.400 | 20,100 | -0.05(-0.92%) |
Mar 14, 2019 | 5.470 | 5.470 | 5.410 | 5.450 | 4,869 | +0.02(+0.37%) |
Mar 13, 2019 | 5.600 | 5.600 | 5.260 | 5.430 | 47,475 | -0.30(-5.24%) |
Mar 12, 2019 | 5.310 | 5.730 | 5.310 | 5.730 | 20,550 | +0.47(+8.94%) |
Mar 11, 2019 | 5.130 | 5.300 | 5.130 | 5.260 | 4,400 | +0.05(+0.96%) |
Mar 08, 2019 | 5.250 | 5.300 | 5.160 | 5.210 | 14,105 | -0.04(-0.76%) |
Mar 07, 2019 | 5.270 | 5.400 | 5.110 | 5.250 | 38,830 | +0.01(+0.19%) |
Mar 06, 2019 | 5.150 | 5.250 | 5.150 | 5.240 | 11,650 | +0.09(+1.75%) |
Mar 05, 2019 | 5.100 | 5.170 | 5.100 | 5.150 | 5,135 | +0.03(+0.59%) |
Mar 04, 2019 | 5.210 | 5.210 | 5.100 | 5.120 | 6,798 | -0.03(-0.58%) |