Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.700 | 5.790 | 5.670 | 5.730 | 10,866 | -0.12(-2.05%) |
May 30, 2019 | 5.760 | 5.910 | 5.760 | 5.850 | 2,592 | +0.06(+1.03%) |
May 29, 2019 | 5.820 | 5.850 | 5.700 | 5.790 | 8,619 | +0.04(+0.70%) |
May 28, 2019 | 5.820 | 5.880 | 5.731 | 5.750 | 8,280 | -0.13(-2.21%) |
May 24, 2019 | 5.850 | 5.880 | 5.730 | 5.879 | 8,366 | +0.09(+1.54%) |
May 23, 2019 | 5.880 | 5.880 | 5.790 | 5.790 | 19,068 | -0.09(-1.53%) |
May 22, 2019 | 5.880 | 5.899 | 5.850 | 5.880 | 6,384 | +0.00(+0.00%) |
May 21, 2019 | 5.880 | 5.910 | 5.730 | 5.880 | 13,191 | -0.03(-0.51%) |
May 20, 2019 | 5.940 | 5.940 | 5.880 | 5.910 | 6,203 | -0.03(-0.51%) |
May 17, 2019 | 5.790 | 5.970 | 5.790 | 5.940 | 19,066 | +0.03(+0.51%) |
May 16, 2019 | 5.820 | 5.910 | 5.799 | 5.910 | 12,687 | +0.11(+1.81%) |
May 15, 2019 | 5.700 | 5.850 | 5.700 | 5.805 | 16,051 | +0.10(+1.84%) |
May 14, 2019 | 5.760 | 5.870 | 5.670 | 5.700 | 37,999 | -0.05(-0.88%) |
May 13, 2019 | 5.850 | 5.880 | 5.700 | 5.750 | 57,314 | -0.16(-2.70%) |
May 10, 2019 | 5.880 | 5.910 | 5.820 | 5.910 | 17,700 | +0.02(+0.27%) |
May 09, 2019 | 5.827 | 5.910 | 5.821 | 5.894 | 8,899 | -0.02(-0.27%) |
May 08, 2019 | 5.850 | 5.910 | 5.781 | 5.910 | 37,180 | +0.00(+0.00%) |
May 07, 2019 | 5.850 | 5.910 | 5.850 | 5.910 | 5,986 | +0.00(+0.00%) |
May 06, 2019 | 5.880 | 5.910 | 5.850 | 5.910 | 5,882 | +0.03(+0.51%) |
May 03, 2019 | 5.880 | 5.905 | 5.820 | 5.880 | 26,133 | +0.00(+0.00%) |
May 02, 2019 | 5.730 | 5.940 | 5.730 | 5.880 | 24,045 | +0.15(+2.62%) |
May 01, 2019 | 5.760 | 5.820 | 5.730 | 5.730 | 7,052 | -0.09(-1.55%) |
Apr 30, 2019 | 5.820 | 5.880 | 5.790 | 5.820 | 15,031 | +0.00(+0.00%) |
Apr 29, 2019 | 5.850 | 5.850 | 5.760 | 5.820 | 11,584 | +0.02(+0.26%) |
Apr 26, 2019 | 5.820 | 5.871 | 5.760 | 5.805 | 11,466 | -0.04(-0.72%) |
Apr 25, 2019 | 5.820 | 5.871 | 5.760 | 5.847 | 18,009 | +0.06(+0.98%) |
Apr 24, 2019 | 5.790 | 5.850 | 5.760 | 5.790 | 25,437 | +0.00(+0.00%) |
Apr 23, 2019 | 5.760 | 5.790 | 5.700 | 5.790 | 110,526 | +0.03(+0.58%) |
Apr 22, 2019 | 5.670 | 5.850 | 5.670 | 5.757 | 106,770 | +0.08(+1.41%) |
Apr 18, 2019 | 5.700 | 5.700 | 5.643 | 5.677 | 7,066 | -0.00(-0.08%) |
Apr 17, 2019 | 5.700 | 5.700 | 5.640 | 5.681 | 29,670 | -0.02(-0.33%) |
Apr 16, 2019 | 5.640 | 5.723 | 5.640 | 5.700 | 9,762 | +0.06(+1.06%) |
Apr 15, 2019 | 5.640 | 5.700 | 5.640 | 5.640 | 6,328 | -0.06(-1.05%) |
Apr 12, 2019 | 5.670 | 5.727 | 5.670 | 5.700 | 18,933 | +0.03(+0.53%) |
Apr 11, 2019 | 5.700 | 5.760 | 5.670 | 5.670 | 9,092 | -0.04(-0.79%) |
Apr 10, 2019 | 5.700 | 5.760 | 5.670 | 5.715 | 3,207 | +0.01(+0.24%) |
Apr 09, 2019 | 5.700 | 5.835 | 5.640 | 5.701 | 8,340 | -0.03(-0.50%) |
Apr 08, 2019 | 5.700 | 5.790 | 5.640 | 5.730 | 18,455 | -0.07(-1.29%) |
Apr 05, 2019 | 5.865 | 5.896 | 5.646 | 5.805 | 12,433 | -0.06(-1.02%) |
Apr 04, 2019 | 5.790 | 5.940 | 5.760 | 5.865 | 7,620 | +0.08(+1.30%) |
Apr 03, 2019 | 5.760 | 5.850 | 5.760 | 5.790 | 9,012 | -0.12(-2.03%) |
Apr 02, 2019 | 5.580 | 5.940 | 5.550 | 5.910 | 81,171 | +0.33(+5.91%) |
Apr 01, 2019 | 5.580 | 5.640 | 5.550 | 5.580 | 6,157 | +0.00(+0.00%) |
Mar 29, 2019 | 5.490 | 5.631 | 5.490 | 5.580 | 16,366 | -0.09(-1.59%) |
Mar 28, 2019 | 5.610 | 5.670 | 5.610 | 5.670 | 7,431 | +0.06(+1.07%) |
Mar 27, 2019 | 5.610 | 5.640 | 5.580 | 5.610 | 6,025 | -0.03(-0.45%) |
Mar 26, 2019 | 5.610 | 5.661 | 5.550 | 5.636 | 4,961 | +0.06(+0.99%) |
Mar 25, 2019 | 5.610 | 5.686 | 5.580 | 5.580 | 8,807 | -0.09(-1.59%) |
Mar 22, 2019 | 5.700 | 5.741 | 5.670 | 5.670 | 4,533 | -0.09(-1.56%) |
Mar 21, 2019 | 5.670 | 5.790 | 5.640 | 5.760 | 10,505 | +0.03(+0.52%) |
Mar 20, 2019 | 5.670 | 5.730 | 5.670 | 5.730 | 3,357 | +0.00(+0.00%) |
Mar 19, 2019 | 5.610 | 5.730 | 5.610 | 5.730 | 16,390 | +0.12(+2.14%) |
Mar 18, 2019 | 5.640 | 5.730 | 5.610 | 5.610 | 15,543 | -0.06(-1.06%) |
Mar 15, 2019 | 5.760 | 5.820 | 5.670 | 5.670 | 10,733 | -0.15(-2.58%) |
Mar 14, 2019 | 5.610 | 5.835 | 5.610 | 5.820 | 23,659 | +0.20(+3.47%) |
Mar 13, 2019 | 5.640 | 5.700 | 5.610 | 5.625 | 6,126 | +0.01(+0.27%) |
Mar 12, 2019 | 5.670 | 5.730 | 5.610 | 5.610 | 36,764 | -0.08(-1.42%) |
Mar 11, 2019 | 5.700 | 5.751 | 5.640 | 5.691 | 69,850 | +0.02(+0.37%) |
Mar 08, 2019 | 5.640 | 5.799 | 5.580 | 5.670 | 126,233 | +0.03(+0.53%) |
Mar 07, 2019 | 5.640 | 5.692 | 5.610 | 5.640 | 12,638 | +0.03(+0.53%) |
Mar 06, 2019 | 5.610 | 5.691 | 5.552 | 5.610 | 42,761 | +0.01(+0.18%) |
Mar 05, 2019 | 5.640 | 5.700 | 5.550 | 5.600 | 30,723 | -0.04(-0.71%) |
Mar 04, 2019 | 5.640 | 5.760 | 5.610 | 5.640 | 24,168 | -0.09(-1.57%) |