Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.506 | 5.530 | 5.498 | 5.522 | 71,077 | +0.03(+0.58%) |
May 30, 2019 | 5.570 | 5.570 | 5.466 | 5.490 | 239,955 | -0.08(-1.43%) |
May 29, 2019 | 5.514 | 5.570 | 5.514 | 5.570 | 78,476 | +0.06(+1.16%) |
May 28, 2019 | 5.466 | 5.522 | 5.466 | 5.506 | 114,543 | +0.03(+0.58%) |
May 24, 2019 | 5.474 | 5.474 | 5.458 | 5.474 | 45,799 | +0.02(+0.44%) |
May 23, 2019 | 5.466 | 5.482 | 5.434 | 5.450 | 94,558 | -0.01(-0.15%) |
May 22, 2019 | 5.442 | 5.468 | 5.442 | 5.458 | 51,627 | +0.01(+0.15%) |
May 21, 2019 | 5.450 | 5.466 | 5.442 | 5.450 | 36,052 | +0.01(+0.15%) |
May 20, 2019 | 5.466 | 5.482 | 5.442 | 5.442 | 65,532 | -0.03(-0.58%) |
May 17, 2019 | 5.482 | 5.482 | 5.458 | 5.474 | 38,291 | +0.01(+0.15%) |
May 16, 2019 | 5.482 | 5.498 | 5.466 | 5.466 | 86,520 | -0.02(-0.29%) |
May 15, 2019 | 5.482 | 5.522 | 5.474 | 5.482 | 88,497 | +0.01(+0.15%) |
May 14, 2019 | 5.482 | 5.490 | 5.466 | 5.474 | 51,678 | -0.01(-0.17%) |
May 13, 2019 | 5.492 | 5.492 | 5.468 | 5.484 | 75,802 | +0.01(+0.15%) |
May 10, 2019 | 5.484 | 5.500 | 5.460 | 5.476 | 61,189 | -0.01(-0.15%) |
May 09, 2019 | 5.508 | 5.515 | 5.484 | 5.484 | 41,563 | -0.02(-0.29%) |
May 08, 2019 | 5.476 | 5.500 | 5.469 | 5.500 | 35,007 | +0.02(+0.29%) |
May 07, 2019 | 5.460 | 5.484 | 5.452 | 5.484 | 64,839 | +0.04(+0.73%) |
May 06, 2019 | 5.468 | 5.484 | 5.444 | 5.444 | 93,439 | -0.02(-0.29%) |
May 03, 2019 | 5.428 | 5.470 | 5.421 | 5.460 | 126,525 | +0.05(+0.85%) |
May 02, 2019 | 5.428 | 5.428 | 5.412 | 5.414 | 40,714 | -0.01(-0.11%) |
May 01, 2019 | 5.412 | 5.444 | 5.412 | 5.420 | 101,033 | +0.02(+0.44%) |
Apr 30, 2019 | 5.396 | 5.413 | 5.396 | 5.396 | 82,349 | +0.00(+0.00%) |
Apr 29, 2019 | 5.396 | 5.412 | 5.380 | 5.396 | 88,767 | +0.01(+0.15%) |
Apr 26, 2019 | 5.380 | 5.420 | 5.372 | 5.388 | 98,632 | +0.03(+0.59%) |
Apr 25, 2019 | 5.404 | 5.444 | 5.356 | 5.356 | 233,507 | -0.05(-0.84%) |
Apr 24, 2019 | 5.420 | 5.444 | 5.400 | 5.402 | 99,966 | -0.01(-0.12%) |
Apr 23, 2019 | 5.404 | 5.428 | 5.388 | 5.408 | 48,045 | +0.02(+0.37%) |
Apr 22, 2019 | 5.412 | 5.420 | 5.388 | 5.388 | 45,813 | -0.02(-0.44%) |
Apr 18, 2019 | 5.420 | 5.436 | 5.412 | 5.412 | 78,654 | -0.02(-0.29%) |
Apr 17, 2019 | 5.436 | 5.452 | 5.412 | 5.428 | 75,379 | +0.01(+0.15%) |
Apr 16, 2019 | 5.508 | 5.515 | 5.412 | 5.420 | 152,850 | -0.09(-1.60%) |
Apr 15, 2019 | 5.500 | 5.516 | 5.485 | 5.508 | 133,675 | +0.02(+0.29%) |
Apr 12, 2019 | 5.477 | 5.508 | 5.469 | 5.492 | 68,890 | +0.01(+0.14%) |
Apr 11, 2019 | 5.469 | 5.485 | 5.469 | 5.485 | 49,467 | +0.01(+0.14%) |
Apr 10, 2019 | 5.469 | 5.500 | 5.469 | 5.477 | 47,087 | +0.00(+0.00%) |
Apr 09, 2019 | 5.445 | 5.477 | 5.445 | 5.477 | 23,753 | +0.03(+0.58%) |
Apr 08, 2019 | 5.429 | 5.445 | 5.421 | 5.445 | 57,904 | +0.03(+0.59%) |
Apr 05, 2019 | 5.421 | 5.429 | 5.413 | 5.413 | 53,371 | -0.01(-0.22%) |
Apr 04, 2019 | 5.421 | 5.437 | 5.405 | 5.425 | 61,250 | +0.00(+0.07%) |
Apr 03, 2019 | 5.421 | 5.437 | 5.413 | 5.421 | 65,737 | +0.00(+0.00%) |
Apr 02, 2019 | 5.508 | 5.524 | 5.413 | 5.421 | 363,472 | -0.08(-1.44%) |
Apr 01, 2019 | 5.492 | 5.516 | 5.469 | 5.500 | 140,961 | +0.02(+0.29%) |
Mar 29, 2019 | 5.492 | 5.492 | 5.477 | 5.485 | 97,910 | -0.01(-0.14%) |
Mar 28, 2019 | 5.492 | 5.500 | 5.477 | 5.492 | 88,139 | +0.02(+0.29%) |
Mar 27, 2019 | 5.469 | 5.500 | 5.453 | 5.477 | 123,486 | +0.02(+0.44%) |
Mar 26, 2019 | 5.469 | 5.469 | 5.453 | 5.453 | 34,838 | -0.02(-0.29%) |
Mar 25, 2019 | 5.469 | 5.485 | 5.461 | 5.469 | 71,473 | +0.00(+0.00%) |
Mar 22, 2019 | 5.461 | 5.469 | 5.445 | 5.469 | 24,099 | +0.03(+0.58%) |
Mar 21, 2019 | 5.453 | 5.469 | 5.429 | 5.437 | 78,512 | -0.01(-0.15%) |
Mar 20, 2019 | 5.413 | 5.445 | 5.391 | 5.445 | 92,202 | +0.02(+0.44%) |
Mar 19, 2019 | 5.381 | 5.421 | 5.362 | 5.421 | 117,883 | +0.08(+1.48%) |
Mar 18, 2019 | 5.342 | 5.389 | 5.334 | 5.342 | 133,053 | +0.01(+0.15%) |
Mar 15, 2019 | 5.374 | 5.381 | 5.326 | 5.334 | 53,244 | -0.02(-0.30%) |
Mar 14, 2019 | 5.374 | 5.374 | 5.349 | 5.350 | 47,577 | -0.01(-0.15%) |
Mar 13, 2019 | 5.381 | 5.389 | 5.342 | 5.358 | 97,044 | +0.01(+0.15%) |
Mar 12, 2019 | 5.389 | 5.389 | 5.342 | 5.350 | 51,512 | -0.01(-0.16%) |
Mar 11, 2019 | 5.366 | 5.374 | 5.359 | 5.359 | 51,933 | -0.01(-0.15%) |
Mar 08, 2019 | 5.398 | 5.406 | 5.366 | 5.366 | 74,254 | -0.02(-0.29%) |
Mar 07, 2019 | 5.382 | 5.437 | 5.366 | 5.382 | 137,124 | +0.02(+0.29%) |
Mar 06, 2019 | 5.374 | 5.382 | 5.366 | 5.366 | 61,942 | -0.01(-0.15%) |
Mar 05, 2019 | 5.398 | 5.422 | 5.366 | 5.374 | 39,937 | -0.01(-0.22%) |
Mar 04, 2019 | 5.430 | 5.437 | 5.386 | 5.386 | 61,453 | -0.04(-0.80%) |