Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.500 | 5.543 | 5.500 | 5.500 | 37,400 | +0.00(+0.00%) |
May 30, 2019 | 5.510 | 5.510 | 5.500 | 5.500 | 450 | -0.25(-4.35%) |
May 29, 2019 | 5.750 | 5.750 | 5.750 | 51 | +0.00(+0.00%) | |
May 28, 2019 | 5.790 | 5.790 | 5.750 | 5.750 | 11,387 | -0.03(-0.52%) |
May 24, 2019 | 5.770 | 5.780 | 5.770 | 5.780 | 5,200 | +0.06(+1.05%) |
May 23, 2019 | 5.720 | 5.720 | 5.720 | 40 | +0.00(+0.00%) | |
May 22, 2019 | 5.695 | 5.720 | 5.695 | 5.720 | 921 | -0.40(-6.54%) |
May 21, 2019 | 6.250 | 6.250 | 6.120 | 6.120 | 10,415 | -0.31(-4.82%) |
May 20, 2019 | 6.310 | 6.430 | 6.310 | 6.430 | 10,110 | +0.23(+3.71%) |
May 17, 2019 | 6.100 | 6.200 | 6.100 | 6.200 | 4,200 | +0.35(+5.98%) |
May 16, 2019 | 5.780 | 5.880 | 5.780 | 5.850 | 6,355 | +0.27(+4.84%) |
May 15, 2019 | 5.550 | 5.580 | 5.550 | 5.580 | 600 | +0.03(+0.54%) |
May 14, 2019 | 5.580 | 5.670 | 5.550 | 5.550 | 5,900 | +0.32(+6.12%) |
May 13, 2019 | 5.160 | 5.230 | 5.160 | 5.230 | 1,975 | +0.02(+0.46%) |
May 10, 2019 | 5.206 | 5.206 | 5.206 | 5.206 | 500 | -0.05(-1.03%) |
May 07, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.20(+3.95%) | |
May 06, 2019 | 5.060 | 5.060 | 5.060 | 5.060 | 3,000 | +0.00(+0.00%) |
Apr 30, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Apr 26, 2019 | 5.080 | 5.080 | 5.080 | 0 | -0.14(-2.64%) | |
Apr 25, 2019 | 5.210 | 5.218 | 5.210 | 5.218 | 600 | -0.13(-2.38%) |
Apr 24, 2019 | 5.345 | 5.345 | 5.345 | 5.345 | 466 | -0.15(-2.64%) |
Apr 23, 2019 | 5.450 | 5.490 | 5.450 | 5.490 | 760 | +0.13(+2.43%) |
Apr 22, 2019 | 5.340 | 5.360 | 5.340 | 5.360 | 72,000 | +0.03(+0.56%) |
Apr 18, 2019 | 5.330 | 5.330 | 5.330 | 5.330 | 21,500 | +0.01(+0.19%) |
Apr 17, 2019 | 5.240 | 5.330 | 5.240 | 5.320 | 6,901 | -0.18(-3.27%) |
Apr 16, 2019 | 5.710 | 5.710 | 5.500 | 5.500 | 5,900 | -0.30(-5.21%) |
Apr 15, 2019 | 5.790 | 5.850 | 5.790 | 5.802 | 3,032 | +0.06(+0.99%) |
Apr 12, 2019 | 5.820 | 5.820 | 5.700 | 5.745 | 4,500 | -0.01(-0.17%) |
Apr 11, 2019 | 5.880 | 5.880 | 5.700 | 5.755 | 9,800 | -0.12(-1.96%) |
Apr 10, 2019 | 5.760 | 5.870 | 5.760 | 5.870 | 1,625 | +0.06(+1.03%) |
Apr 09, 2019 | 5.870 | 5.870 | 5.810 | 5.810 | 385 | +0.08(+1.40%) |
Apr 08, 2019 | 5.654 | 5.730 | 5.635 | 5.730 | 10,714 | +0.23(+4.18%) |
Apr 05, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.01(+0.18%) |
Apr 04, 2019 | 5.457 | 5.505 | 5.420 | 5.490 | 124,745 | -0.02(-0.36%) |
Apr 03, 2019 | 5.540 | 5.550 | 5.470 | 5.510 | 29,577 | +0.03(+0.55%) |
Apr 02, 2019 | 5.440 | 5.490 | 5.430 | 5.480 | 15,971 | +0.13(+2.43%) |
Apr 01, 2019 | 5.181 | 5.350 | 5.181 | 5.350 | 13,355 | +0.29(+5.73%) |
Mar 29, 2019 | 4.940 | 5.080 | 4.940 | 5.060 | 2,900 | +0.07(+1.40%) |
Mar 28, 2019 | 4.990 | 4.990 | 4.990 | 4.990 | 440 | +0.46(+10.15%) |
Mar 27, 2019 | 4.530 | 4.530 | 4.530 | 1 | +0.00(+0.00%) | |
Mar 26, 2019 | 4.530 | 4.530 | 4.530 | 20 | +0.00(+0.00%) | |
Mar 25, 2019 | 4.620 | 4.620 | 4.530 | 4.530 | 6,289 | -0.07(-1.52%) |
Mar 22, 2019 | 4.600 | 4.600 | 4.600 | 1 | +0.00(+0.00%) | |
Mar 21, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 200 | -0.27(-5.45%) |
Mar 20, 2019 | 4.865 | 4.865 | 4.865 | 30 | +0.00(+0.00%) | |
Mar 19, 2019 | 4.865 | 4.865 | 4.865 | 4.865 | 26,291 | +0.15(+3.07%) |
Mar 18, 2019 | 4.705 | 4.855 | 4.705 | 4.720 | 4,312 | +0.17(+3.74%) |
Mar 15, 2019 | 4.550 | 4.567 | 4.550 | 4.550 | 1,000 | +0.02(+0.44%) |
Mar 14, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 493 | -0.07(-1.52%) |
Mar 13, 2019 | 4.560 | 4.600 | 4.560 | 4.600 | 300 | +0.07(+1.55%) |
Mar 12, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 5,000 | -0.02(-0.44%) |
Mar 08, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Mar 06, 2019 | 4.600 | 4.600 | 4.600 | 0 | +0.15(+3.37%) |