Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.887 | 4.887 | 4.790 | 4.790 | 2,500 | -0.17(-3.43%) |
May 30, 2019 | 4.966 | 5.016 | 4.960 | 4.960 | 9,323 | -0.05(-1.00%) |
May 29, 2019 | 5.035 | 5.080 | 4.930 | 5.010 | 34,870 | -0.10(-2.02%) |
May 28, 2019 | 5.041 | 5.126 | 5.033 | 5.113 | 37,890 | +0.07(+1.29%) |
May 24, 2019 | 5.049 | 5.055 | 5.038 | 5.048 | 6,000 | -0.00(-0.04%) |
May 23, 2019 | 5.101 | 5.101 | 5.025 | 5.050 | 5,130 | -0.10(-2.02%) |
May 22, 2019 | 5.134 | 5.170 | 5.055 | 5.154 | 18,525 | +0.01(+0.15%) |
May 21, 2019 | 5.280 | 5.280 | 5.120 | 5.146 | 62,600 | -0.07(-1.41%) |
May 20, 2019 | 5.300 | 5.300 | 5.010 | 5.220 | 30,050 | -0.08(-1.51%) |
May 17, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.00(-0.08%) |
May 16, 2019 | 5.349 | 5.366 | 5.290 | 5.304 | 5,550 | -0.06(-1.16%) |
May 15, 2019 | 5.270 | 5.366 | 5.270 | 5.366 | 5,975 | +0.14(+2.75%) |
May 14, 2019 | 5.170 | 5.266 | 5.147 | 5.223 | 19,897 | -0.01(-0.15%) |
May 13, 2019 | 5.263 | 5.263 | 5.176 | 5.230 | 47,859 | -0.13(-2.42%) |
May 10, 2019 | 5.366 | 5.366 | 5.350 | 5.360 | 1,100 | +0.08(+1.52%) |
May 09, 2019 | 5.335 | 5.335 | 5.279 | 5.280 | 18,625 | -0.08(-1.49%) |
May 08, 2019 | 5.427 | 5.458 | 5.351 | 5.359 | 42,936 | -0.05(-0.90%) |
May 07, 2019 | 5.502 | 5.507 | 5.387 | 5.408 | 22,001 | -0.18(-3.26%) |
May 06, 2019 | 5.726 | 5.796 | 5.590 | 5.590 | 14,835 | +0.03(+0.54%) |
May 03, 2019 | 5.500 | 5.560 | 5.500 | 5.560 | 8,200 | +0.07(+1.28%) |
May 02, 2019 | 5.494 | 5.540 | 5.399 | 5.490 | 25,650 | +0.01(+0.18%) |
May 01, 2019 | 5.552 | 5.618 | 5.437 | 5.480 | 25,100 | -0.09(-1.62%) |
Apr 30, 2019 | 5.500 | 5.593 | 5.500 | 5.570 | 38,075 | +0.10(+1.74%) |
Apr 29, 2019 | 5.430 | 5.474 | 5.429 | 5.474 | 63,736 | +0.11(+2.14%) |
Apr 26, 2019 | 5.350 | 5.420 | 5.249 | 5.360 | 36,900 | -0.02(-0.43%) |
Apr 25, 2019 | 5.375 | 5.430 | 5.365 | 5.383 | 44,265 | -0.05(-0.87%) |
Apr 24, 2019 | 5.594 | 5.594 | 5.400 | 5.430 | 32,060 | -0.06(-1.02%) |
Apr 23, 2019 | 5.634 | 5.635 | 5.486 | 5.486 | 64,125 | -0.12(-2.14%) |
Apr 22, 2019 | 5.740 | 5.770 | 5.606 | 5.606 | 107,190 | -0.06(-1.05%) |
Apr 18, 2019 | 5.590 | 5.685 | 5.534 | 5.665 | 43,000 | +0.02(+0.29%) |
Apr 17, 2019 | 5.667 | 5.710 | 5.610 | 5.649 | 73,790 | -0.04(-0.68%) |
Apr 16, 2019 | 5.655 | 5.688 | 5.645 | 5.688 | 41,000 | -0.01(-0.13%) |
Apr 15, 2019 | 5.695 | 5.710 | 5.670 | 5.695 | 7,875 | -0.11(-1.88%) |
Apr 12, 2019 | 5.830 | 5.835 | 5.780 | 5.804 | 52,600 | -0.00(-0.02%) |
Apr 11, 2019 | 5.830 | 5.844 | 5.746 | 5.805 | 29,774 | +0.01(+0.23%) |
Apr 10, 2019 | 5.845 | 5.859 | 5.771 | 5.792 | 9,000 | -0.03(-0.48%) |
Apr 09, 2019 | 5.682 | 5.820 | 5.650 | 5.820 | 12,229 | +0.04(+0.69%) |
Apr 08, 2019 | 5.821 | 5.879 | 5.780 | 5.780 | 20,550 | +0.00(+0.00%) |
Apr 05, 2019 | 5.879 | 5.883 | 5.780 | 5.780 | 19,100 | -0.15(-2.53%) |
Apr 04, 2019 | 5.822 | 6.000 | 5.807 | 5.930 | 26,760 | -0.04(-0.67%) |
Apr 03, 2019 | 5.620 | 6.000 | 5.603 | 5.970 | 37,165 | +0.34(+6.06%) |
Apr 02, 2019 | 5.666 | 5.670 | 5.560 | 5.629 | 21,990 | -0.15(-2.55%) |
Apr 01, 2019 | 5.660 | 5.790 | 5.660 | 5.776 | 69,605 | +0.23(+4.07%) |
Mar 29, 2019 | 5.650 | 5.650 | 5.550 | 5.550 | 15,200 | -0.06(-1.08%) |
Mar 28, 2019 | 5.624 | 5.630 | 5.608 | 5.611 | 54,254 | -0.14(-2.42%) |
Mar 27, 2019 | 5.738 | 5.750 | 5.724 | 5.750 | 4,900 | -0.03(-0.48%) |
Mar 26, 2019 | 5.774 | 5.800 | 5.770 | 5.777 | 11,100 | +0.01(+0.09%) |
Mar 25, 2019 | 5.940 | 5.940 | 5.772 | 5.772 | 2,460 | -0.17(-2.82%) |
Mar 22, 2019 | 6.120 | 6.120 | 5.940 | 5.940 | 10,500 | -0.20(-3.26%) |
Mar 21, 2019 | 6.004 | 6.160 | 6.004 | 6.140 | 17,300 | +0.11(+1.82%) |
Mar 20, 2019 | 6.025 | 6.030 | 6.025 | 6.030 | 5,025 | -0.03(-0.44%) |
Mar 19, 2019 | 6.125 | 6.150 | 6.056 | 6.056 | 11,675 | -0.09(-1.45%) |
Mar 18, 2019 | 5.990 | 6.156 | 5.990 | 6.145 | 47,225 | +0.18(+2.93%) |
Mar 15, 2019 | 6.020 | 6.050 | 5.970 | 5.970 | 4,600 | -0.05(-0.88%) |
Mar 14, 2019 | 5.730 | 6.023 | 5.730 | 6.023 | 18,320 | +0.12(+2.04%) |
Mar 13, 2019 | 5.910 | 5.930 | 5.830 | 5.903 | 1,100 | +0.02(+0.39%) |
Mar 12, 2019 | 5.912 | 5.912 | 5.871 | 5.880 | 4,900 | +0.15(+2.68%) |
Mar 11, 2019 | 5.526 | 5.760 | 5.526 | 5.726 | 29,590 | +0.09(+1.55%) |
Mar 08, 2019 | 5.530 | 5.643 | 5.530 | 5.639 | 36,100 | -0.02(-0.37%) |
Mar 07, 2019 | 5.820 | 5.820 | 5.655 | 5.660 | 17,185 | -0.22(-3.82%) |
Mar 06, 2019 | 5.830 | 5.890 | 5.800 | 5.885 | 39,685 | +0.05(+0.94%) |
Mar 05, 2019 | 5.890 | 5.890 | 5.830 | 5.830 | 8,325 | -0.05(-0.85%) |
Mar 04, 2019 | 5.934 | 6.000 | 5.851 | 5.880 | 19,285 | -0.05(-0.84%) |