Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.970 | 5.970 | 5.880 | 5.930 | 7,800 | -0.02(-0.29%) |
May 30, 2019 | 5.938 | 5.948 | 5.902 | 5.948 | 432 | -0.01(-0.12%) |
May 29, 2019 | 5.973 | 6.000 | 5.850 | 5.955 | 4,199 | -0.08(-1.41%) |
May 28, 2019 | 6.260 | 6.260 | 6.040 | 6.040 | 1,402 | -0.02(-0.33%) |
May 24, 2019 | 6.060 | 6.060 | 6.060 | 0 | -0.20(-3.20%) | |
May 23, 2019 | 6.260 | 6.260 | 6.260 | 6.260 | 150 | +0.04(+0.56%) |
May 22, 2019 | 6.110 | 6.225 | 6.110 | 6.225 | 1,510 | +0.02(+0.32%) |
May 21, 2019 | 6.205 | 6.205 | 6.150 | 6.205 | 277 | +0.07(+1.21%) |
May 20, 2019 | 6.100 | 6.146 | 6.090 | 6.131 | 3,210 | -0.07(-1.19%) |
May 17, 2019 | 6.122 | 6.258 | 6.122 | 6.205 | 55,200 | +0.01(+0.16%) |
May 16, 2019 | 6.270 | 6.270 | 6.195 | 6.195 | 335 | +0.03(+0.50%) |
May 15, 2019 | 6.098 | 6.165 | 6.098 | 6.165 | 828 | +0.02(+0.32%) |
May 14, 2019 | 6.140 | 6.145 | 6.140 | 6.145 | 601 | +0.13(+2.24%) |
May 13, 2019 | 6.009 | 6.010 | 6.009 | 6.010 | 343 | -0.03(-0.49%) |
May 10, 2019 | 5.860 | 6.070 | 5.860 | 6.040 | 1,600 | +0.12(+2.01%) |
May 09, 2019 | 6.070 | 6.070 | 5.850 | 5.921 | 1,061 | -0.04(-0.66%) |
May 08, 2019 | 5.980 | 6.080 | 5.960 | 5.960 | 6,879 | +0.04(+0.59%) |
May 07, 2019 | 5.910 | 5.925 | 5.850 | 5.925 | 1,208 | +0.00(+0.05%) |
May 06, 2019 | 5.985 | 5.985 | 5.910 | 5.922 | 1,266 | -0.04(-0.64%) |
May 03, 2019 | 5.910 | 6.020 | 5.910 | 5.960 | 1,000 | +0.05(+0.93%) |
May 02, 2019 | 6.000 | 6.000 | 5.905 | 5.905 | 2,077 | -0.11(-1.88%) |
May 01, 2019 | 6.022 | 6.040 | 6.000 | 6.018 | 995 | -0.05(-0.78%) |
Apr 30, 2019 | 6.168 | 6.168 | 6.065 | 6.065 | 1,059 | +0.01(+0.08%) |
Apr 29, 2019 | 6.000 | 6.060 | 6.000 | 6.060 | 201 | +0.01(+0.25%) |
Apr 26, 2019 | 6.110 | 6.110 | 5.990 | 6.045 | 3,000 | -0.04(-0.58%) |
Apr 25, 2019 | 6.107 | 6.160 | 6.070 | 6.080 | 1,372 | -0.04(-0.65%) |
Apr 24, 2019 | 6.180 | 6.180 | 6.120 | 6.120 | 557 | -0.05(-0.82%) |
Apr 23, 2019 | 6.290 | 6.290 | 6.170 | 6.170 | 2,083 | +0.07(+1.15%) |
Apr 22, 2019 | 6.050 | 6.100 | 6.050 | 6.100 | 486 | +0.08(+1.33%) |
Apr 18, 2019 | 6.092 | 6.092 | 6.020 | 6.020 | 1,400 | +0.08(+1.35%) |
Apr 17, 2019 | 6.115 | 6.140 | 5.930 | 5.940 | 3,975 | -0.20(-3.18%) |
Apr 16, 2019 | 6.178 | 6.178 | 6.101 | 6.135 | 260 | -0.01(-0.24%) |
Apr 15, 2019 | 6.180 | 6.180 | 6.090 | 6.150 | 3,268 | +0.03(+0.51%) |
Apr 12, 2019 | 6.119 | 6.119 | 6.119 | 6.119 | 100 | -0.01(-0.18%) |
Apr 11, 2019 | 6.080 | 6.130 | 6.080 | 6.130 | 104 | -0.14(-2.23%) |
Apr 10, 2019 | 6.270 | 6.270 | 6.270 | 6.270 | 1 | +0.00(+0.00%) |
Apr 09, 2019 | 6.270 | 6.270 | 6.270 | 6.270 | 45 | +0.02(+0.40%) |
Apr 08, 2019 | 6.300 | 6.300 | 6.245 | 6.245 | 592 | -0.00(-0.08%) |
Apr 05, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | +0.02(+0.32%) |
Apr 04, 2019 | 6.235 | 6.235 | 6.230 | 6.230 | 640 | -0.01(-0.16%) |
Apr 03, 2019 | 6.300 | 6.300 | 6.180 | 6.240 | 7,440 | -0.02(-0.32%) |
Apr 02, 2019 | 6.260 | 6.282 | 6.220 | 6.260 | 13,279 | -0.00(-0.00%) |
Apr 01, 2019 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.06(+0.89%) |
Mar 29, 2019 | 6.205 | 6.205 | 6.205 | 6.205 | 100 | +0.05(+0.74%) |
Mar 28, 2019 | 6.210 | 6.210 | 6.159 | 6.159 | 800 | -0.05(-0.74%) |
Mar 27, 2019 | 6.230 | 6.230 | 6.205 | 6.205 | 166 | +0.03(+0.54%) |
Mar 26, 2019 | 6.150 | 6.172 | 6.140 | 6.172 | 3,200 | +0.02(+0.27%) |
Mar 25, 2019 | 6.070 | 6.155 | 6.070 | 6.155 | 1,804 | -0.05(-0.80%) |
Mar 22, 2019 | 6.205 | 6.205 | 6.205 | 6.205 | 100 | -0.03(-0.51%) |
Mar 21, 2019 | 6.180 | 6.237 | 6.180 | 6.237 | 531 | +0.04(+0.59%) |
Mar 20, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 1 | +0.01(+0.08%) |
Mar 19, 2019 | 6.198 | 6.198 | 6.195 | 6.195 | 2,000 | +0.03(+0.49%) |
Mar 18, 2019 | 6.210 | 6.210 | 6.165 | 6.165 | 1,001 | +0.06(+0.93%) |
Mar 15, 2019 | 6.030 | 6.108 | 6.030 | 6.108 | 400 | +0.02(+0.29%) |
Mar 14, 2019 | 6.079 | 6.090 | 6.049 | 6.090 | 1,171 | +0.01(+0.09%) |
Mar 13, 2019 | 6.117 | 6.117 | 6.085 | 6.085 | 1,065 | -0.00(-0.00%) |
Mar 12, 2019 | 6.085 | 6.085 | 6.085 | 6.085 | 0 | +0.01(+0.15%) |
Mar 11, 2019 | 6.050 | 6.076 | 6.050 | 6.076 | 568 | +0.13(+2.12%) |
Mar 08, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | -0.08(-1.39%) |
Mar 07, 2019 | 6.034 | 6.034 | 6.034 | 6.034 | 89 | +0.05(+0.90%) |
Mar 06, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 61 | -0.07(-1.11%) |
Mar 05, 2019 | 6.040 | 6.047 | 6.040 | 6.047 | 437 | -0.03(-0.45%) |
Mar 04, 2019 | 5.900 | 6.075 | 5.900 | 6.075 | 114 | +0.02(+0.41%) |