Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.550 | 5.610 | 5.530 | 5.530 | 49,600 | +0.00(+0.00%) |
May 30, 2019 | 5.540 | 5.610 | 5.520 | 5.530 | 214,056 | +0.04(+0.73%) |
May 29, 2019 | 5.510 | 5.570 | 5.490 | 5.490 | 68,525 | +0.00(+0.00%) |
May 28, 2019 | 5.480 | 5.500 | 5.470 | 5.490 | 62,019 | +0.08(+1.48%) |
May 24, 2019 | 5.370 | 5.420 | 5.370 | 5.410 | 36,100 | +0.11(+2.07%) |
May 23, 2019 | 5.330 | 5.360 | 5.300 | 5.300 | 39,728 | -0.03(-0.56%) |
May 22, 2019 | 5.320 | 5.350 | 5.320 | 5.330 | 10,278 | -0.01(-0.28%) |
May 21, 2019 | 5.380 | 5.390 | 5.340 | 5.345 | 25,653 | +0.01(+0.10%) |
May 20, 2019 | 5.190 | 5.340 | 5.190 | 5.340 | 17,790 | +0.09(+1.71%) |
May 17, 2019 | 5.273 | 5.280 | 5.250 | 5.250 | 16,300 | -0.04(-0.85%) |
May 16, 2019 | 5.270 | 5.297 | 5.270 | 5.295 | 6,400 | +0.06(+1.15%) |
May 15, 2019 | 5.260 | 5.300 | 5.230 | 5.235 | 12,218 | +0.02(+0.29%) |
May 14, 2019 | 5.170 | 5.240 | 5.170 | 5.220 | 20,726 | +0.08(+1.46%) |
May 13, 2019 | 5.160 | 5.160 | 5.080 | 5.145 | 37,460 | -0.03(-0.48%) |
May 10, 2019 | 5.180 | 5.199 | 5.155 | 5.170 | 49,700 | +0.00(+0.00%) |
May 09, 2019 | 5.210 | 5.210 | 5.163 | 5.170 | 25,751 | -0.07(-1.24%) |
May 08, 2019 | 5.260 | 5.260 | 5.220 | 5.235 | 19,717 | -0.03(-0.57%) |
May 07, 2019 | 5.250 | 5.270 | 5.240 | 5.265 | 15,147 | +0.01(+0.19%) |
May 06, 2019 | 5.230 | 5.260 | 5.230 | 5.255 | 17,315 | -0.06(-1.13%) |
May 03, 2019 | 5.326 | 5.330 | 5.310 | 5.315 | 15,000 | -0.02(-0.37%) |
May 02, 2019 | 5.350 | 5.353 | 5.335 | 5.335 | 15,507 | -0.00(-0.09%) |
May 01, 2019 | 5.330 | 5.340 | 5.318 | 5.340 | 55,980 | +0.00(+0.00%) |
Apr 30, 2019 | 5.360 | 5.381 | 5.330 | 5.340 | 21,755 | -0.01(-0.19%) |
Apr 29, 2019 | 5.390 | 5.390 | 5.350 | 5.350 | 16,381 | -0.04(-0.83%) |
Apr 26, 2019 | 5.397 | 5.400 | 5.380 | 5.395 | 12,500 | +0.01(+0.19%) |
Apr 25, 2019 | 5.370 | 5.390 | 5.360 | 5.385 | 64,928 | +0.02(+0.47%) |
Apr 24, 2019 | 5.390 | 5.393 | 5.360 | 5.360 | 35,183 | -0.05(-1.02%) |
Apr 23, 2019 | 5.432 | 5.440 | 5.410 | 5.415 | 16,738 | -0.02(-0.37%) |
Apr 22, 2019 | 5.470 | 5.470 | 5.435 | 5.435 | 7,067 | -0.04(-0.73%) |
Apr 18, 2019 | 5.470 | 5.475 | 5.460 | 5.475 | 18,200 | -0.02(-0.27%) |
Apr 17, 2019 | 5.500 | 5.500 | 5.480 | 5.490 | 4,562 | -0.00(-0.09%) |
Apr 16, 2019 | 5.503 | 5.504 | 5.490 | 5.495 | 6,145 | -0.02(-0.45%) |
Apr 15, 2019 | 5.500 | 5.530 | 5.410 | 5.520 | 61,513 | -0.01(-0.18%) |
Apr 12, 2019 | 5.520 | 5.540 | 5.520 | 5.530 | 17,300 | +0.00(+0.09%) |
Apr 11, 2019 | 5.530 | 5.543 | 5.514 | 5.525 | 24,100 | -0.00(-0.09%) |
Apr 10, 2019 | 5.510 | 5.550 | 5.510 | 5.530 | 9,836 | +0.01(+0.18%) |
Apr 09, 2019 | 5.530 | 5.540 | 5.511 | 5.520 | 16,811 | -0.04(-0.63%) |
Apr 08, 2019 | 5.510 | 5.560 | 5.500 | 5.555 | 11,447 | +0.00(+0.09%) |
Apr 05, 2019 | 5.570 | 5.570 | 5.550 | 5.550 | 11,400 | -0.03(-0.45%) |
Apr 04, 2019 | 5.590 | 5.590 | 5.563 | 5.575 | 17,226 | +0.02(+0.36%) |
Apr 03, 2019 | 5.550 | 5.570 | 5.542 | 5.555 | 11,050 | +0.02(+0.36%) |
Apr 02, 2019 | 5.540 | 5.540 | 5.520 | 5.535 | 17,067 | -0.00(-0.09%) |
Apr 01, 2019 | 5.540 | 5.550 | 5.530 | 5.540 | 15,593 | +0.04(+0.64%) |
Mar 29, 2019 | 5.550 | 5.554 | 5.500 | 5.505 | 8,700 | -0.05(-0.85%) |
Mar 28, 2019 | 5.590 | 5.590 | 5.540 | 5.552 | 6,453 | -0.04(-0.77%) |
Mar 27, 2019 | 5.600 | 5.620 | 5.590 | 5.595 | 69,026 | -0.04(-0.62%) |
Mar 26, 2019 | 5.640 | 5.655 | 5.630 | 5.630 | 13,917 | -0.01(-0.27%) |
Mar 25, 2019 | 5.630 | 5.655 | 5.620 | 5.645 | 37,462 | +0.01(+0.18%) |
Mar 22, 2019 | 5.670 | 5.680 | 5.630 | 5.635 | 37,600 | -0.01(-0.18%) |
Mar 21, 2019 | 5.600 | 5.655 | 5.600 | 5.645 | 13,752 | +0.03(+0.54%) |
Mar 20, 2019 | 5.598 | 5.620 | 5.390 | 5.615 | 16,655 | +0.02(+0.34%) |
Mar 19, 2019 | 5.600 | 5.620 | 5.590 | 5.596 | 49,286 | +0.00(+0.01%) |
Mar 18, 2019 | 5.600 | 5.600 | 5.590 | 5.595 | 8,914 | +0.00(+0.00%) |
Mar 15, 2019 | 5.570 | 5.600 | 5.570 | 5.595 | 14,900 | +0.04(+0.72%) |
Mar 14, 2019 | 5.550 | 5.580 | 5.550 | 5.555 | 33,747 | +0.02(+0.36%) |
Mar 13, 2019 | 5.545 | 5.554 | 5.523 | 5.535 | 15,678 | -0.00(-0.09%) |
Mar 12, 2019 | 5.480 | 5.540 | 5.480 | 5.540 | 7,709 | +0.08(+1.47%) |
Mar 11, 2019 | 5.490 | 5.490 | 5.460 | 5.460 | 12,501 | -0.02(-0.36%) |
Mar 08, 2019 | 5.470 | 5.500 | 5.460 | 5.480 | 51,100 | +0.00(+0.08%) |
Mar 07, 2019 | 5.520 | 5.520 | 5.470 | 5.476 | 37,287 | -0.05(-0.91%) |
Mar 06, 2019 | 5.550 | 5.560 | 5.520 | 5.526 | 11,704 | -0.02(-0.43%) |
Mar 05, 2019 | 5.540 | 5.570 | 5.520 | 5.550 | 7,244 | +0.01(+0.27%) |
Mar 04, 2019 | 5.560 | 5.580 | 5.530 | 5.535 | 30,690 | -0.02(-0.36%) |