Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.950 | 5.119 | 4.950 | 5.119 | 1,000 | +0.17(+3.41%) |
May 30, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 372 | +0.35(+7.61%) |
May 29, 2019 | 4.600 | 4.600 | 4.600 | 174 | +0.00(+0.00%) | |
May 28, 2019 | 4.550 | 4.600 | 4.550 | 4.600 | 3,882 | +0.47(+11.38%) |
May 24, 2019 | 5.187 | 5.187 | 4.130 | 4.130 | 400 | -0.97(-19.02%) |
May 23, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 150 | +0.10(+2.00%) |
May 22, 2019 | 5.000 | 5.030 | 5.000 | 5.000 | 2,120 | -0.10(-1.96%) |
May 21, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 1,084 | -0.12(-2.30%) |
May 20, 2019 | 5.100 | 5.220 | 5.100 | 5.220 | 598 | +0.02(+0.38%) |
May 17, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
May 16, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 1,385 | +0.10(+1.96%) |
May 15, 2019 | 5.080 | 5.200 | 5.000 | 5.100 | 3,799 | -0.10(-1.92%) |
May 14, 2019 | 5.000 | 5.200 | 5.000 | 5.200 | 1,946 | +0.10(+1.96%) |
May 13, 2019 | 5.100 | 5.100 | 5.100 | 51 | +0.00(+0.00%) | |
May 10, 2019 | 5.380 | 5.380 | 5.100 | 5.100 | 2,100 | -0.03(-0.54%) |
May 09, 2019 | 5.128 | 5.128 | 5.128 | 5.128 | 603 | +0.03(+0.55%) |
May 08, 2019 | 5.100 | 5.100 | 5.100 | 1 | +0.00(+0.00%) | |
May 07, 2019 | 5.000 | 5.150 | 5.000 | 5.100 | 1,888 | -0.05(-0.97%) |
May 06, 2019 | 5.070 | 5.150 | 5.070 | 5.150 | 2,352 | -0.09(-1.72%) |
May 03, 2019 | 5.050 | 5.240 | 5.050 | 5.240 | 1,400 | +0.14(+2.75%) |
May 02, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 360 | -0.17(-3.17%) |
May 01, 2019 | 5.050 | 5.267 | 5.050 | 5.267 | 401 | -0.04(-0.81%) |
Apr 30, 2019 | 5.200 | 5.310 | 5.200 | 5.310 | 1,296 | +0.09(+1.72%) |
Apr 29, 2019 | 5.220 | 5.220 | 5.220 | 8 | +0.00(+0.00%) | |
Apr 26, 2019 | 5.230 | 5.300 | 5.220 | 5.220 | 400 | +0.11(+2.25%) |
Apr 24, 2019 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.10%) | |
Apr 23, 2019 | 5.250 | 5.250 | 5.050 | 5.100 | 5,604 | -0.22(-4.13%) |
Apr 22, 2019 | 5.250 | 5.380 | 5.250 | 5.320 | 2,024 | -0.04(-0.83%) |
Apr 17, 2019 | 5.364 | 5.364 | 5.364 | 0 | +0.06(+1.22%) | |
Apr 16, 2019 | 5.130 | 5.340 | 5.110 | 5.300 | 4,153 | +0.01(+0.23%) |
Apr 15, 2019 | 5.320 | 5.320 | 5.288 | 5.288 | 2,309 | -0.04(-0.72%) |
Apr 12, 2019 | 5.462 | 5.462 | 5.327 | 5.327 | 2,300 | -0.17(-3.06%) |
Apr 10, 2019 | 5.495 | 5.495 | 5.495 | 0 | +0.01(+0.27%) | |
Apr 09, 2019 | 5.608 | 5.608 | 5.430 | 5.480 | 5,540 | -0.09(-1.70%) |
Apr 08, 2019 | 5.500 | 5.575 | 5.500 | 5.575 | 3,025 | -0.21(-3.71%) |
Apr 05, 2019 | 5.790 | 5.790 | 5.762 | 5.790 | 1,800 | +0.22(+3.87%) |
Apr 04, 2019 | 5.790 | 5.790 | 5.420 | 5.574 | 2,299 | +0.07(+1.34%) |
Apr 03, 2019 | 5.570 | 5.880 | 5.500 | 5.500 | 2,703 | +0.10(+1.91%) |
Apr 02, 2019 | 5.550 | 5.550 | 5.397 | 5.397 | 1,217 | -0.15(-2.76%) |
Apr 01, 2019 | 5.590 | 5.744 | 5.500 | 5.550 | 1,267 | +0.05(+0.91%) |
Mar 29, 2019 | 5.680 | 5.680 | 5.500 | 5.500 | 1,900 | +0.00(+0.00%) |
Mar 28, 2019 | 5.500 | 5.750 | 5.500 | 5.500 | 7,053 | -0.31(-5.34%) |
Mar 27, 2019 | 5.950 | 5.950 | 5.810 | 5.810 | 5,464 | +0.21(+3.75%) |
Mar 26, 2019 | 5.630 | 5.630 | 5.299 | 5.600 | 5,264 | -0.03(-0.50%) |
Mar 25, 2019 | 5.628 | 5.628 | 5.628 | 5.628 | 551 | -0.27(-4.61%) |
Mar 22, 2019 | 5.900 | 5.900 | 5.900 | 10 | +0.00(+0.00%) | |
Mar 21, 2019 | 5.880 | 5.900 | 5.880 | 5.900 | 1,500 | +0.15(+2.69%) |
Mar 20, 2019 | 5.750 | 5.900 | 5.745 | 5.745 | 1,793 | -0.18(-3.12%) |
Mar 19, 2019 | 6.000 | 6.000 | 5.560 | 5.930 | 7,129 | +0.08(+1.37%) |
Mar 18, 2019 | 5.250 | 5.850 | 5.250 | 5.850 | 5,867 | +0.10(+1.74%) |
Mar 14, 2019 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 5.700 | 5.770 | 5.690 | 5.750 | 4,222 | +0.24(+4.40%) |
Mar 12, 2019 | 5.750 | 5.750 | 5.507 | 5.507 | 897 | -0.19(-3.38%) |
Mar 11, 2019 | 5.700 | 5.700 | 5.697 | 5.700 | 2,779 | -0.30(-5.00%) |
Mar 08, 2019 | 6.000 | 6.043 | 5.800 | 6.000 | 11,600 | -0.09(-1.48%) |
Mar 07, 2019 | 5.810 | 6.100 | 5.750 | 6.090 | 13,954 | +0.27(+4.64%) |
Mar 06, 2019 | 5.700 | 5.820 | 5.670 | 5.820 | 10,592 | +0.12(+2.11%) |
Mar 05, 2019 | 5.490 | 5.750 | 5.490 | 5.700 | 4,449 | +0.54(+10.47%) |