Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.950 | 5.950 | 5.910 | 5.949 | 2,600 | -0.03(-0.52%) |
May 30, 2019 | 6.000 | 6.020 | 5.980 | 5.980 | 590 | +0.00(+0.00%) |
May 29, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 420 | +0.03(+0.50%) |
May 24, 2019 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.58%) | |
May 23, 2019 | 5.985 | 5.985 | 5.985 | 209 | +0.00(+0.00%) | |
May 22, 2019 | 6.000 | 6.042 | 5.896 | 5.985 | 2,050 | -0.03(-0.43%) |
May 21, 2019 | 6.050 | 6.110 | 6.010 | 6.011 | 7,786 | -0.07(-1.14%) |
May 20, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 243 | -0.40(-6.17%) |
May 17, 2019 | 6.480 | 6.480 | 6.480 | 6.480 | 200 | +0.35(+5.74%) |
May 16, 2019 | 6.060 | 6.128 | 6.060 | 6.128 | 700 | +0.05(+0.83%) |
May 15, 2019 | 6.118 | 6.118 | 6.078 | 6.078 | 1,100 | -0.41(-6.35%) |
May 14, 2019 | 6.490 | 6.490 | 6.490 | 6.490 | 100 | +0.39(+6.39%) |
May 13, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 150 | -0.15(-2.47%) |
May 10, 2019 | 6.630 | 6.630 | 6.255 | 6.255 | 700 | -0.27(-4.07%) |
May 07, 2019 | 6.520 | 6.520 | 6.520 | 0 | +0.12(+1.87%) | |
May 06, 2019 | 6.400 | 6.400 | 6.400 | 6.400 | 411 | +0.01(+0.16%) |
May 03, 2019 | 6.390 | 6.390 | 6.390 | 9 | +0.00(+0.00%) | |
May 02, 2019 | 6.390 | 6.390 | 6.390 | 6.390 | 159 | -0.34(-5.05%) |
May 01, 2019 | 6.730 | 6.730 | 6.730 | 6.730 | 150 | +0.45(+7.17%) |
Apr 30, 2019 | 6.110 | 6.300 | 6.110 | 6.280 | 1,190 | -0.17(-2.64%) |
Apr 29, 2019 | 6.110 | 6.450 | 6.110 | 6.450 | 1,636 | +0.05(+0.78%) |
Apr 26, 2019 | 6.250 | 6.400 | 6.250 | 6.400 | 600 | +0.16(+2.58%) |
Apr 25, 2019 | 6.221 | 6.279 | 6.190 | 6.239 | 1,451 | -0.16(-2.51%) |
Apr 24, 2019 | 6.330 | 6.400 | 6.330 | 6.400 | 748 | -0.07(-1.08%) |
Apr 23, 2019 | 6.412 | 6.633 | 6.353 | 6.470 | 10,623 | -0.19(-2.85%) |
Apr 22, 2019 | 6.690 | 6.690 | 6.285 | 6.660 | 4,305 | -0.06(-0.89%) |
Apr 18, 2019 | 6.720 | 6.720 | 6.720 | 149 | +0.00(+0.00%) | |
Apr 17, 2019 | 6.720 | 6.720 | 6.720 | 99 | +0.00(+0.00%) | |
Apr 16, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 193 | +0.08(+1.20%) |
Apr 15, 2019 | 6.497 | 6.918 | 6.497 | 6.640 | 24,151 | +0.22(+3.45%) |
Apr 11, 2019 | 6.418 | 6.418 | 6.418 | 0 | +0.02(+0.29%) | |
Apr 10, 2019 | 6.400 | 6.400 | 6.400 | 25 | +0.00(+0.00%) | |
Apr 09, 2019 | 6.240 | 6.400 | 6.240 | 6.400 | 240 | -0.01(-0.16%) |
Apr 08, 2019 | 6.380 | 6.410 | 6.200 | 6.410 | 1,314 | -0.07(-1.08%) |
Apr 05, 2019 | 6.420 | 6.480 | 6.420 | 6.480 | 2,600 | +0.08(+1.25%) |
Apr 04, 2019 | 6.500 | 6.500 | 6.280 | 6.400 | 5,771 | -0.05(-0.78%) |
Apr 03, 2019 | 6.450 | 6.450 | 6.450 | 22 | +0.00(+0.00%) | |
Apr 02, 2019 | 6.450 | 6.450 | 6.450 | 17 | +0.00(+0.00%) | |
Apr 01, 2019 | 6.410 | 6.550 | 6.270 | 6.450 | 1,772 | +0.37(+6.12%) |
Mar 29, 2019 | 6.200 | 6.200 | 6.078 | 6.078 | 900 | -0.12(-1.96%) |
Mar 28, 2019 | 6.010 | 6.355 | 6.010 | 6.200 | 5,052 | -0.40(-6.06%) |
Mar 27, 2019 | 6.600 | 6.600 | 6.600 | 135 | +0.00(+0.00%) | |
Mar 26, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 101 | +0.24(+3.77%) |
Mar 25, 2019 | 6.700 | 6.700 | 6.360 | 6.360 | 346 | -0.07(-1.09%) |
Mar 21, 2019 | 6.430 | 6.430 | 6.430 | 0 | +0.23(+3.71%) | |
Mar 19, 2019 | 6.210 | 6.295 | 6.200 | 6.200 | 2,800 | +0.00(+0.00%) |
Mar 18, 2019 | 6.110 | 6.200 | 6.110 | 6.200 | 1,103 | -0.10(-1.59%) |
Mar 15, 2019 | 6.130 | 6.300 | 6.110 | 6.300 | 3,600 | +0.03(+0.50%) |
Mar 13, 2019 | 6.269 | 6.269 | 6.269 | 0 | -0.16(-2.48%) | |
Mar 12, 2019 | 6.500 | 6.500 | 6.411 | 6.428 | 1,400 | -0.03(-0.50%) |
Mar 11, 2019 | 6.764 | 6.764 | 6.200 | 6.460 | 2,727 | -0.19(-2.86%) |
Mar 08, 2019 | 6.211 | 6.650 | 6.211 | 6.650 | 500 | +0.13(+1.99%) |
Mar 07, 2019 | 6.000 | 6.520 | 6.000 | 6.520 | 2,300 | +0.10(+1.56%) |
Mar 06, 2019 | 6.603 | 6.603 | 6.420 | 6.420 | 1,540 | -0.13(-1.98%) |
Mar 05, 2019 | 6.660 | 6.660 | 6.532 | 6.550 | 4,110 | -0.11(-1.65%) |
Mar 04, 2019 | 6.630 | 6.930 | 6.620 | 6.660 | 2,443 | +0.03(+0.45%) |