Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.613 | 5.626 | 5.538 | 5.538 | 170,909 | -0.11(-1.87%) |
May 30, 2019 | 5.663 | 5.687 | 5.644 | 5.644 | 268,960 | +0.00(+0.00%) |
May 29, 2019 | 5.675 | 5.687 | 5.625 | 5.644 | 111,383 | -0.02(-0.44%) |
May 28, 2019 | 5.700 | 5.700 | 5.650 | 5.669 | 68,168 | -0.02(-0.44%) |
May 24, 2019 | 5.675 | 5.700 | 5.650 | 5.694 | 58,851 | +0.04(+0.77%) |
May 23, 2019 | 5.638 | 5.656 | 5.614 | 5.650 | 61,571 | +0.00(+0.00%) |
May 22, 2019 | 5.644 | 5.681 | 5.644 | 5.650 | 98,440 | -0.01(-0.22%) |
May 21, 2019 | 5.613 | 5.687 | 5.613 | 5.663 | 210,238 | +0.03(+0.55%) |
May 20, 2019 | 5.731 | 5.737 | 5.625 | 5.632 | 154,715 | -0.10(-1.73%) |
May 17, 2019 | 5.681 | 5.743 | 5.675 | 5.731 | 139,307 | +0.06(+0.98%) |
May 16, 2019 | 5.663 | 5.700 | 5.663 | 5.675 | 154,491 | +0.01(+0.11%) |
May 15, 2019 | 5.706 | 5.706 | 5.632 | 5.669 | 354,994 | -0.06(-1.11%) |
May 14, 2019 | 5.702 | 5.781 | 5.677 | 5.732 | 129,037 | +0.04(+0.76%) |
May 13, 2019 | 5.702 | 5.708 | 5.628 | 5.689 | 217,136 | -0.02(-0.43%) |
May 10, 2019 | 5.689 | 5.714 | 5.687 | 5.714 | 87,703 | +0.02(+0.43%) |
May 09, 2019 | 5.714 | 5.714 | 5.652 | 5.689 | 103,777 | -0.03(-0.54%) |
May 08, 2019 | 5.714 | 5.751 | 5.708 | 5.720 | 250,931 | +0.02(+0.43%) |
May 07, 2019 | 5.646 | 5.702 | 5.634 | 5.695 | 191,897 | +0.01(+0.11%) |
May 06, 2019 | 5.665 | 5.689 | 5.634 | 5.689 | 94,534 | +0.01(+0.22%) |
May 03, 2019 | 5.683 | 5.714 | 5.665 | 5.677 | 89,164 | +0.01(+0.11%) |
May 02, 2019 | 5.677 | 5.677 | 5.615 | 5.671 | 216,462 | -0.01(-0.11%) |
May 01, 2019 | 5.708 | 5.738 | 5.671 | 5.677 | 194,163 | -0.04(-0.75%) |
Apr 30, 2019 | 5.726 | 5.751 | 5.683 | 5.720 | 220,178 | +0.00(+0.00%) |
Apr 29, 2019 | 5.775 | 5.775 | 5.714 | 5.720 | 132,789 | -0.04(-0.64%) |
Apr 26, 2019 | 5.634 | 5.782 | 5.597 | 5.757 | 297,540 | +0.12(+2.07%) |
Apr 25, 2019 | 5.689 | 5.689 | 5.634 | 5.640 | 120,088 | -0.04(-0.76%) |
Apr 24, 2019 | 5.738 | 5.743 | 5.671 | 5.683 | 163,384 | -0.02(-0.43%) |
Apr 23, 2019 | 5.689 | 5.714 | 5.683 | 5.708 | 108,740 | +0.01(+0.22%) |
Apr 22, 2019 | 5.665 | 5.695 | 5.652 | 5.695 | 155,515 | +0.06(+0.98%) |
Apr 18, 2019 | 5.652 | 5.652 | 5.621 | 5.640 | 116,937 | -0.01(-0.22%) |
Apr 17, 2019 | 5.671 | 5.671 | 5.633 | 5.652 | 200,632 | -0.01(-0.22%) |
Apr 16, 2019 | 5.689 | 5.700 | 5.658 | 5.665 | 160,295 | -0.02(-0.35%) |
Apr 15, 2019 | 5.660 | 5.685 | 5.660 | 5.685 | 125,808 | +0.03(+0.54%) |
Apr 12, 2019 | 5.678 | 5.678 | 5.623 | 5.654 | 230,022 | +0.00(+0.00%) |
Apr 11, 2019 | 5.630 | 5.654 | 5.617 | 5.654 | 95,673 | +0.03(+0.54%) |
Apr 10, 2019 | 5.611 | 5.636 | 5.599 | 5.623 | 280,876 | +0.04(+0.77%) |
Apr 09, 2019 | 5.581 | 5.617 | 5.568 | 5.581 | 230,796 | -0.01(-0.11%) |
Apr 08, 2019 | 5.599 | 5.605 | 5.562 | 5.587 | 210,028 | +0.03(+0.55%) |
Apr 05, 2019 | 5.556 | 5.587 | 5.550 | 5.556 | 128,753 | -0.01(-0.22%) |
Apr 04, 2019 | 5.568 | 5.575 | 5.550 | 5.568 | 142,682 | -0.01(-0.11%) |
Apr 03, 2019 | 5.562 | 5.605 | 5.535 | 5.575 | 352,647 | +0.05(+0.94%) |
Apr 02, 2019 | 5.538 | 5.538 | 5.489 | 5.523 | 121,691 | +0.00(+0.06%) |
Apr 01, 2019 | 5.495 | 5.520 | 5.483 | 5.520 | 251,843 | +0.05(+0.89%) |
Mar 29, 2019 | 5.483 | 5.495 | 5.471 | 5.471 | 141,514 | +0.00(+0.00%) |
Mar 28, 2019 | 5.471 | 5.483 | 5.447 | 5.471 | 128,141 | +0.00(+0.00%) |
Mar 27, 2019 | 5.446 | 5.471 | 5.428 | 5.471 | 172,924 | +0.04(+0.67%) |
Mar 26, 2019 | 5.440 | 5.477 | 5.428 | 5.434 | 171,222 | -0.01(-0.22%) |
Mar 25, 2019 | 5.501 | 5.507 | 5.442 | 5.446 | 271,951 | -0.06(-1.00%) |
Mar 22, 2019 | 5.477 | 5.521 | 5.469 | 5.501 | 316,894 | +0.02(+0.45%) |
Mar 21, 2019 | 5.452 | 5.501 | 5.452 | 5.477 | 212,384 | +0.01(+0.22%) |
Mar 20, 2019 | 5.465 | 5.465 | 5.446 | 5.465 | 93,680 | +0.00(+0.00%) |
Mar 19, 2019 | 5.410 | 5.471 | 5.410 | 5.465 | 119,129 | +0.06(+1.02%) |
Mar 18, 2019 | 5.416 | 5.416 | 5.379 | 5.410 | 172,657 | +0.01(+0.20%) |
Mar 15, 2019 | 5.441 | 5.447 | 5.387 | 5.399 | 245,792 | -0.02(-0.45%) |
Mar 14, 2019 | 5.429 | 5.429 | 5.405 | 5.423 | 144,864 | +0.00(+0.00%) |
Mar 13, 2019 | 5.423 | 5.435 | 5.405 | 5.423 | 182,484 | +0.03(+0.56%) |
Mar 12, 2019 | 5.405 | 5.425 | 5.393 | 5.393 | 202,705 | -0.01(-0.22%) |
Mar 11, 2019 | 5.393 | 5.441 | 5.386 | 5.405 | 246,242 | +0.01(+0.23%) |
Mar 08, 2019 | 5.362 | 5.393 | 5.338 | 5.393 | 172,269 | +0.02(+0.45%) |
Mar 07, 2019 | 5.387 | 5.393 | 5.350 | 5.368 | 163,988 | -0.02(-0.34%) |
Mar 06, 2019 | 5.393 | 5.399 | 5.375 | 5.387 | 127,967 | +0.00(+0.00%) |
Mar 05, 2019 | 5.387 | 5.393 | 5.375 | 5.387 | 136,297 | +0.01(+0.23%) |
Mar 04, 2019 | 5.381 | 5.399 | 5.368 | 5.375 | 220,207 | -0.01(-0.11%) |