Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 5.520 | 5.520 | 5.520 | 0 | -0.12(-2.10%) | |
May 29, 2019 | 5.638 | 5.638 | 5.638 | 5.638 | 14,473 | -0.12(-2.11%) |
May 28, 2019 | 5.705 | 5.780 | 5.705 | 5.760 | 2,759 | +0.01(+0.17%) |
May 24, 2019 | 5.750 | 5.750 | 5.750 | 3 | +0.00(+0.00%) | |
May 23, 2019 | 5.800 | 5.800 | 5.750 | 5.750 | 11,030 | -0.07(-1.20%) |
May 22, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 152 | +0.00(+0.09%) |
May 21, 2019 | 5.870 | 5.870 | 5.810 | 5.815 | 2,330 | -0.00(-0.09%) |
May 20, 2019 | 5.825 | 5.860 | 5.750 | 5.820 | 3,552 | -0.08(-1.36%) |
May 17, 2019 | 5.880 | 5.900 | 5.880 | 5.900 | 1,100 | +0.03(+0.51%) |
May 16, 2019 | 6.000 | 6.000 | 5.870 | 5.870 | 1,570 | -0.14(-2.41%) |
May 15, 2019 | 6.015 | 6.015 | 6.015 | 65 | +0.00(+0.00%) | |
May 14, 2019 | 5.920 | 6.015 | 5.920 | 6.015 | 870 | -0.00(-0.04%) |
May 13, 2019 | 6.018 | 6.018 | 6.018 | 6.018 | 185 | -0.08(-1.35%) |
May 10, 2019 | 6.100 | 6.100 | 6.100 | 75 | +0.00(+0.00%) | |
May 09, 2019 | 6.110 | 6.110 | 6.100 | 6.100 | 459 | +0.06(+0.99%) |
May 08, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 1,029 | -0.06(-0.98%) |
May 07, 2019 | 6.150 | 6.230 | 6.100 | 6.100 | 42,889 | -0.13(-2.09%) |
May 06, 2019 | 6.400 | 6.400 | 6.230 | 6.230 | 3,017 | -0.07(-1.11%) |
May 03, 2019 | 6.240 | 6.300 | 6.240 | 6.300 | 1,200 | -0.03(-0.47%) |
May 02, 2019 | 6.330 | 6.330 | 6.330 | 6.330 | 2,500 | -0.12(-1.86%) |
May 01, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 205 | +0.00(+0.00%) |
Apr 30, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 177 | +0.08(+1.26%) |
Apr 29, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 2,717 | +0.00(+0.00%) |
Apr 26, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 500 | -0.06(-0.93%) |
Apr 25, 2019 | 6.340 | 6.430 | 6.340 | 6.430 | 400 | +0.18(+2.88%) |
Apr 24, 2019 | 6.370 | 6.370 | 6.250 | 6.250 | 9,129 | -0.15(-2.35%) |
Apr 23, 2019 | 6.374 | 6.400 | 6.374 | 6.400 | 31,366 | -0.03(-0.47%) |
Apr 22, 2019 | 6.430 | 6.430 | 6.430 | 6.430 | 1,302 | -0.01(-0.16%) |
Apr 18, 2019 | 6.460 | 6.480 | 6.425 | 6.440 | 1,300 | -0.25(-3.74%) |
Apr 17, 2019 | 6.710 | 6.710 | 6.612 | 6.690 | 3,531 | -0.02(-0.30%) |
Apr 16, 2019 | 6.645 | 6.710 | 6.570 | 6.710 | 3,052 | +0.12(+1.88%) |
Apr 15, 2019 | 6.570 | 6.610 | 6.570 | 6.586 | 2,712 | -0.05(-0.81%) |
Apr 11, 2019 | 6.640 | 6.640 | 6.640 | 0 | +0.01(+0.23%) | |
Apr 10, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 385 | +0.05(+0.70%) |
Apr 09, 2019 | 6.650 | 6.660 | 6.579 | 6.579 | 5,911 | -0.02(-0.32%) |
Apr 08, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 358 | +0.03(+0.46%) |
Apr 05, 2019 | 6.570 | 6.570 | 6.570 | 6.570 | 12,900 | -0.01(-0.15%) |
Apr 04, 2019 | 6.580 | 6.580 | 6.580 | 6.580 | 233 | +0.28(+4.39%) |
Apr 03, 2019 | 6.303 | 6.303 | 6.303 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 6.316 | 6.316 | 6.303 | 6.303 | 56,483 | +0.02(+0.37%) |
Apr 01, 2019 | 6.280 | 6.280 | 6.280 | 6.280 | 360 | +0.05(+0.80%) |
Mar 29, 2019 | 6.250 | 6.250 | 6.170 | 6.230 | 1,800 | +0.17(+2.81%) |
Mar 28, 2019 | 6.060 | 6.060 | 6.060 | 3 | +0.00(+0.00%) | |
Mar 27, 2019 | 6.060 | 6.060 | 6.060 | 154 | +0.00(+0.00%) | |
Mar 26, 2019 | 6.060 | 6.060 | 6.060 | 6.060 | 530 | -0.01(-0.16%) |
Mar 25, 2019 | 6.070 | 6.070 | 6.070 | 6.070 | 516 | -0.13(-2.10%) |
Mar 22, 2019 | 6.240 | 6.304 | 6.200 | 6.200 | 1,400 | -0.23(-3.58%) |
Mar 21, 2019 | 6.410 | 6.430 | 6.385 | 6.430 | 2,069 | +0.01(+0.23%) |
Mar 20, 2019 | 6.415 | 6.415 | 6.415 | 85 | +0.00(+0.00%) | |
Mar 19, 2019 | 6.415 | 6.415 | 6.415 | 6.415 | 1,509 | -0.07(-1.00%) |
Mar 18, 2019 | 6.330 | 6.480 | 6.330 | 6.480 | 2,270 | +0.23(+3.68%) |
Mar 15, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 1,800 | -0.07(-1.11%) |
Mar 14, 2019 | 6.195 | 6.320 | 6.120 | 6.320 | 16,554 | +0.28(+4.64%) |
Mar 13, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 909 | +0.03(+0.50%) |
Mar 12, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 2,345 | -0.03(-0.50%) |
Mar 11, 2019 | 5.980 | 6.080 | 5.980 | 6.040 | 1,183 | +0.09(+1.51%) |
Mar 08, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 800 | -0.20(-3.25%) |
Mar 07, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 819 | +0.00(+0.00%) |
Mar 06, 2019 | 6.275 | 6.350 | 6.150 | 6.150 | 2,450 | -0.05(-0.81%) |
Mar 05, 2019 | 6.200 | 6.200 | 6.200 | 12 | +0.00(+0.00%) | |
Mar 04, 2019 | 6.265 | 6.265 | 6.200 | 6.200 | 2,472 | +0.05(+0.81%) |