Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.374 | 5.374 | 5.120 | 5.150 | 2,800 | -0.20(-3.68%) |
May 30, 2019 | 5.347 | 5.347 | 3 | +0.00(+0.00%) | ||
May 29, 2019 | 5.347 | 5.347 | 5.347 | 5.347 | 1,406 | +0.04(+0.77%) |
May 28, 2019 | 5.700 | 5.810 | 5.306 | 5.306 | 9,948 | -0.29(-5.26%) |
May 24, 2019 | 5.530 | 6.050 | 5.270 | 5.600 | 11,600 | -0.30(-5.08%) |
May 23, 2019 | 6.050 | 6.080 | 5.700 | 5.900 | 13,517 | -0.25(-4.07%) |
May 22, 2019 | 5.950 | 6.150 | 5.740 | 6.150 | 14,845 | +0.10(+1.65%) |
May 21, 2019 | 5.881 | 6.104 | 5.850 | 6.050 | 16,383 | +0.01(+0.17%) |
May 20, 2019 | 5.930 | 6.109 | 5.898 | 6.040 | 29,954 | +0.37(+6.53%) |
May 17, 2019 | 5.670 | 5.951 | 5.670 | 5.670 | 11,800 | +0.07(+1.25%) |
May 16, 2019 | 5.500 | 5.900 | 5.442 | 5.600 | 19,545 | +0.14(+2.55%) |
May 15, 2019 | 5.468 | 5.468 | 5.460 | 5.460 | 690 | +0.01(+0.16%) |
May 14, 2019 | 5.447 | 5.452 | 5.447 | 5.452 | 856 | -0.03(-0.51%) |
May 13, 2019 | 5.597 | 5.597 | 5.480 | 5.480 | 3,180 | -0.18(-3.23%) |
May 10, 2019 | 5.663 | 5.663 | 5.663 | 5.663 | 100 | -0.04(-0.65%) |
May 09, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 190 | +0.00(+0.00%) |
May 08, 2019 | 5.689 | 5.700 | 5.482 | 5.700 | 2,337 | -0.03(-0.53%) |
May 07, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 512 | -0.04(-0.73%) |
May 06, 2019 | 5.690 | 5.809 | 5.690 | 5.772 | 1,827 | -0.10(-1.69%) |
May 03, 2019 | 5.737 | 5.872 | 5.737 | 5.872 | 700 | -0.03(-0.48%) |
May 02, 2019 | 5.710 | 5.910 | 5.670 | 5.900 | 1,126 | -0.02(-0.34%) |
May 01, 2019 | 5.700 | 6.100 | 5.690 | 5.920 | 4,107 | -0.03(-0.52%) |
Apr 30, 2019 | 5.980 | 6.040 | 5.950 | 5.951 | 12,412 | -0.05(-0.82%) |
Apr 29, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,739 | -0.11(-1.75%) |
Apr 26, 2019 | 6.107 | 6.107 | 6.107 | 6.107 | 100 | -0.00(-0.05%) |
Apr 25, 2019 | 6.040 | 6.110 | 5.870 | 6.110 | 7,039 | +0.01(+0.21%) |
Apr 24, 2019 | 6.490 | 6.490 | 5.961 | 6.097 | 6,954 | -0.13(-2.13%) |
Apr 23, 2019 | 6.367 | 6.367 | 5.790 | 6.230 | 14,105 | +0.08(+1.30%) |
Apr 22, 2019 | 6.150 | 6.390 | 6.150 | 6.150 | 5,101 | -0.15(-2.38%) |
Apr 18, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.06(+0.96%) |
Apr 17, 2019 | 6.190 | 6.540 | 6.091 | 6.240 | 5,201 | -0.06(-0.93%) |
Apr 16, 2019 | 6.350 | 6.448 | 6.299 | 6.299 | 1,553 | -0.07(-1.12%) |
Apr 15, 2019 | 6.200 | 6.400 | 6.200 | 6.370 | 1,299 | +0.03(+0.47%) |
Apr 12, 2019 | 6.121 | 6.340 | 6.121 | 6.340 | 900 | +0.09(+1.44%) |
Apr 11, 2019 | 6.260 | 6.500 | 6.220 | 6.250 | 11,661 | +0.00(+0.00%) |
Apr 10, 2019 | 6.379 | 7.160 | 6.222 | 6.250 | 18,186 | -0.50(-7.43%) |
Apr 09, 2019 | 6.449 | 6.828 | 6.429 | 6.751 | 3,189 | +0.40(+6.32%) |
Apr 08, 2019 | 6.248 | 6.370 | 6.176 | 6.350 | 6,563 | +0.09(+1.44%) |
Apr 05, 2019 | 6.433 | 6.433 | 6.260 | 6.260 | 1,600 | -0.26(-3.99%) |
Apr 04, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 414 | +0.20(+3.16%) |
Apr 03, 2019 | 6.610 | 6.605 | 6.320 | 6.320 | 3,360 | -0.54(-7.80%) |
Apr 02, 2019 | 6.522 | 6.982 | 6.464 | 6.855 | 5,945 | +0.34(+5.28%) |
Apr 01, 2019 | 6.410 | 6.570 | 6.350 | 6.511 | 4,756 | -0.13(-1.94%) |
Mar 29, 2019 | 6.912 | 6.912 | 6.200 | 6.640 | 7,400 | -0.46(-6.48%) |
Mar 28, 2019 | 7.250 | 8.050 | 7.000 | 7.100 | 23,279 | -1.29(-15.38%) |
Mar 27, 2019 | 7.430 | 8.930 | 7.190 | 8.390 | 77,315 | +0.99(+13.36%) |
Mar 26, 2019 | 7.376 | 7.401 | 7.320 | 7.401 | 662 | +0.33(+4.72%) |
Mar 25, 2019 | 7.290 | 7.290 | 7.023 | 7.068 | 1,311 | -0.03(-0.46%) |
Mar 22, 2019 | 7.300 | 7.447 | 7.100 | 7.100 | 1,700 | -0.20(-2.74%) |
Mar 21, 2019 | 7.260 | 7.539 | 7.256 | 7.300 | 3,431 | -0.29(-3.85%) |
Mar 20, 2019 | 7.380 | 7.593 | 7.380 | 7.593 | 1,441 | -0.03(-0.36%) |
Mar 19, 2019 | 7.360 | 7.714 | 7.360 | 7.620 | 10,268 | -0.26(-3.30%) |
Mar 18, 2019 | 7.900 | 7.900 | 7.842 | 7.880 | 5,349 | +0.03(+0.38%) |
Mar 15, 2019 | 7.800 | 7.860 | 7.658 | 7.850 | 2,300 | +0.05(+0.64%) |
Mar 14, 2019 | 7.560 | 7.800 | 7.523 | 7.800 | 1,243 | +0.21(+2.80%) |
Mar 13, 2019 | 7.550 | 7.588 | 7.550 | 7.588 | 420 | +0.05(+0.60%) |
Mar 12, 2019 | 7.680 | 7.680 | 7.450 | 7.543 | 1,719 | -0.24(-3.05%) |
Mar 11, 2019 | 7.685 | 7.800 | 7.660 | 7.780 | 3,195 | -0.06(-0.77%) |
Mar 08, 2019 | 7.700 | 7.840 | 7.690 | 7.840 | 3,600 | -0.03(-0.38%) |
Mar 07, 2019 | 7.870 | 7.870 | 7.870 | 7.870 | 119 | +0.00(+0.00%) |
Mar 06, 2019 | 7.758 | 7.870 | 7.758 | 7.870 | 1,206 | +0.06(+0.77%) |
Mar 05, 2019 | 7.700 | 7.810 | 7.700 | 7.810 | 602 | -0.02(-0.28%) |
Mar 04, 2019 | 7.870 | 7.870 | 7.750 | 7.832 | 1,018 | -0.10(-1.24%) |