Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.670 | 5.670 | 5.570 | 5.570 | 1,200 | -0.10(-1.76%) |
May 30, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 1,736 | +0.09(+1.61%) |
May 29, 2019 | 5.580 | 5.580 | 5.580 | 5.580 | 1,177 | -0.01(-0.18%) |
May 28, 2019 | 5.725 | 5.725 | 5.590 | 5.590 | 1,834 | -0.18(-3.12%) |
May 24, 2019 | 5.770 | 5.770 | 5.770 | 5.770 | 2,300 | +0.11(+1.94%) |
May 23, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 448 | -0.24(-4.07%) |
May 22, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 494 | +0.00(+0.00%) |
May 21, 2019 | 5.670 | 5.900 | 5.670 | 5.900 | 727 | +0.03(+0.51%) |
May 20, 2019 | 5.755 | 5.870 | 5.755 | 5.870 | 1,141 | -0.06(-1.01%) |
May 17, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | -0.02(-0.34%) |
May 16, 2019 | 5.820 | 5.950 | 5.820 | 5.950 | 868 | +0.02(+0.34%) |
May 15, 2019 | 5.930 | 5.930 | 5.740 | 5.930 | 1,430 | +0.10(+1.79%) |
May 14, 2019 | 5.924 | 5.930 | 5.800 | 5.826 | 2,968 | -0.04(-0.75%) |
May 13, 2019 | 5.835 | 5.870 | 5.835 | 5.870 | 1,157 | -0.31(-5.02%) |
May 10, 2019 | 6.090 | 6.180 | 6.090 | 6.180 | 400 | +0.08(+1.31%) |
May 09, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 569 | +0.12(+2.01%) |
May 08, 2019 | 5.975 | 5.980 | 5.870 | 5.980 | 1,110 | -0.11(-1.81%) |
May 07, 2019 | 6.090 | 6.090 | 6.090 | 6.090 | 240 | -0.07(-1.14%) |
May 06, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 1,574 | -0.04(-0.65%) |
May 03, 2019 | 6.200 | 6.200 | 6.105 | 6.200 | 800 | +0.15(+2.39%) |
May 02, 2019 | 6.055 | 6.055 | 6.055 | 6.055 | 548 | +0.05(+0.92%) |
May 01, 2019 | 6.000 | 6.000 | 6.000 | 44 | +0.00(+0.00%) | |
Apr 30, 2019 | 6.075 | 6.147 | 6.000 | 6.000 | 985 | -0.03(-0.50%) |
Apr 29, 2019 | 6.150 | 6.150 | 6.030 | 6.030 | 431 | +0.00(+0.00%) |
Apr 26, 2019 | 5.934 | 6.150 | 5.934 | 6.030 | 1,600 | -0.09(-1.47%) |
Apr 25, 2019 | 6.030 | 6.150 | 6.015 | 6.120 | 2,503 | -0.07(-1.13%) |
Apr 24, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 692 | +0.05(+0.81%) |
Apr 23, 2019 | 6.100 | 6.140 | 6.100 | 6.140 | 747 | +0.04(+0.66%) |
Apr 22, 2019 | 6.000 | 6.100 | 6.000 | 6.100 | 1,020 | +0.00(+0.00%) |
Apr 18, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 400 | +0.00(+0.00%) |
Apr 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 212 | +0.02(+0.33%) |
Apr 16, 2019 | 5.923 | 6.080 | 5.923 | 6.080 | 1,392 | -0.02(-0.33%) |
Apr 15, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 501 | -0.01(-0.16%) |
Apr 12, 2019 | 6.230 | 6.230 | 6.043 | 6.110 | 1,300 | -0.01(-0.16%) |
Apr 11, 2019 | 5.900 | 6.120 | 5.900 | 6.120 | 56,073 | +0.09(+1.49%) |
Apr 10, 2019 | 6.110 | 6.110 | 6.000 | 6.030 | 63,085 | +0.02(+0.33%) |
Apr 09, 2019 | 6.010 | 6.110 | 6.010 | 6.010 | 1,744 | -0.06(-0.99%) |
Apr 08, 2019 | 5.910 | 6.070 | 5.910 | 6.070 | 359 | +0.01(+0.17%) |
Apr 05, 2019 | 6.150 | 6.150 | 6.060 | 6.060 | 2,000 | -0.19(-3.04%) |
Apr 04, 2019 | 6.250 | 6.250 | 6.250 | 179 | +0.00(+0.00%) | |
Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 187 | +0.02(+0.32%) |
Apr 02, 2019 | 6.350 | 6.350 | 6.110 | 6.230 | 2,894 | +0.05(+0.73%) |
Apr 01, 2019 | 6.185 | 6.185 | 6.185 | 6.185 | 1,115 | -0.07(-1.04%) |
Mar 29, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 | +0.10(+1.63%) |
Mar 28, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 315 | +0.11(+1.87%) |
Mar 27, 2019 | 6.037 | 6.037 | 6.037 | 61 | +0.00(+0.00%) | |
Mar 26, 2019 | 6.030 | 6.037 | 6.030 | 6.037 | 1,422 | +0.05(+0.79%) |
Mar 25, 2019 | 5.990 | 5.990 | 5.990 | 5.990 | 291 | -0.15(-2.44%) |
Mar 22, 2019 | 6.140 | 6.140 | 5.800 | 6.140 | 600 | +0.24(+4.07%) |
Mar 21, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 214 | -0.10(-1.67%) |
Mar 20, 2019 | 5.900 | 6.000 | 5.900 | 6.000 | 224 | +0.00(+0.00%) |
Mar 19, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 626 | +0.01(+0.17%) |
Mar 18, 2019 | 5.810 | 6.000 | 5.810 | 5.990 | 1,508 | +0.02(+0.34%) |
Mar 15, 2019 | 5.970 | 5.970 | 5.970 | 41 | +0.00(+0.00%) | |
Mar 14, 2019 | 5.945 | 5.970 | 5.945 | 5.970 | 449 | -0.03(-0.50%) |
Mar 13, 2019 | 5.945 | 6.000 | 5.945 | 6.000 | 4,191 | +0.12(+2.04%) |
Mar 12, 2019 | 5.880 | 5.880 | 5.880 | 5.880 | 933 | -0.17(-2.89%) |
Mar 11, 2019 | 6.055 | 6.055 | 6.055 | 6.055 | 621 | +0.21(+3.50%) |
Mar 08, 2019 | 5.960 | 5.960 | 5.850 | 5.850 | 600 | -0.23(-3.78%) |
Mar 07, 2019 | 5.980 | 6.080 | 5.980 | 6.080 | 738 | +0.00(+0.00%) |
Mar 06, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 295 | +0.09(+1.50%) |
Mar 05, 2019 | 6.000 | 6.000 | 5.990 | 5.990 | 1,793 | -0.11(-1.80%) |
Mar 04, 2019 | 6.100 | 6.100 | 6.100 | 112 | +0.00(+0.00%) |