Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.914 | 5.920 | 5.845 | 5.859 | 162,947 | -0.08(-1.38%) |
May 30, 2019 | 5.941 | 5.941 | 5.900 | 5.941 | 36,003 | +0.01(+0.23%) |
May 29, 2019 | 5.934 | 5.961 | 5.900 | 5.927 | 87,519 | -0.01(-0.23%) |
May 28, 2019 | 5.961 | 5.982 | 5.927 | 5.941 | 74,903 | -0.02(-0.34%) |
May 24, 2019 | 5.948 | 5.975 | 5.927 | 5.961 | 52,072 | +0.03(+0.46%) |
May 23, 2019 | 5.955 | 5.961 | 5.907 | 5.934 | 52,953 | -0.01(-0.23%) |
May 22, 2019 | 5.941 | 5.955 | 5.941 | 5.948 | 34,792 | +0.01(+0.11%) |
May 21, 2019 | 5.955 | 5.956 | 5.927 | 5.941 | 41,269 | +0.01(+0.23%) |
May 20, 2019 | 5.934 | 5.955 | 5.914 | 5.927 | 50,456 | -0.01(-0.23%) |
May 17, 2019 | 5.927 | 5.961 | 5.927 | 5.941 | 115,701 | +0.01(+0.12%) |
May 16, 2019 | 5.914 | 5.948 | 5.914 | 5.934 | 42,882 | +0.03(+0.52%) |
May 15, 2019 | 5.897 | 5.917 | 5.897 | 5.903 | 38,094 | +0.01(+0.12%) |
May 14, 2019 | 5.869 | 5.917 | 5.869 | 5.897 | 45,231 | +0.01(+0.23%) |
May 13, 2019 | 5.910 | 5.917 | 5.829 | 5.883 | 98,398 | -0.03(-0.57%) |
May 10, 2019 | 5.910 | 5.917 | 5.876 | 5.917 | 48,871 | +0.03(+0.46%) |
May 09, 2019 | 5.910 | 5.924 | 5.876 | 5.890 | 78,118 | -0.02(-0.34%) |
May 08, 2019 | 5.897 | 5.924 | 5.897 | 5.910 | 24,085 | +0.01(+0.23%) |
May 07, 2019 | 5.944 | 5.951 | 5.897 | 5.897 | 26,272 | -0.05(-0.80%) |
May 06, 2019 | 5.937 | 5.944 | 5.910 | 5.944 | 43,741 | -0.01(-0.11%) |
May 03, 2019 | 5.958 | 5.958 | 5.931 | 5.951 | 22,375 | +0.04(+0.69%) |
May 02, 2019 | 5.910 | 5.931 | 5.910 | 5.910 | 27,680 | -0.01(-0.11%) |
May 01, 2019 | 5.910 | 5.944 | 5.900 | 5.917 | 108,186 | +0.01(+0.11%) |
Apr 30, 2019 | 5.903 | 5.910 | 5.880 | 5.910 | 39,541 | +0.03(+0.58%) |
Apr 29, 2019 | 5.876 | 5.897 | 5.863 | 5.876 | 52,326 | -0.01(-0.12%) |
Apr 26, 2019 | 5.883 | 5.897 | 5.869 | 5.883 | 31,796 | +0.02(+0.35%) |
Apr 25, 2019 | 5.910 | 5.910 | 5.863 | 5.863 | 47,605 | -0.04(-0.69%) |
Apr 24, 2019 | 5.883 | 5.910 | 5.849 | 5.903 | 119,681 | +0.05(+0.81%) |
Apr 23, 2019 | 5.815 | 5.856 | 5.815 | 5.856 | 78,115 | +0.05(+0.82%) |
Apr 22, 2019 | 5.781 | 5.808 | 5.781 | 5.808 | 74,726 | +0.03(+0.47%) |
Apr 18, 2019 | 5.781 | 5.790 | 5.774 | 5.781 | 67,125 | +0.01(+0.12%) |
Apr 17, 2019 | 5.801 | 5.808 | 5.774 | 5.774 | 38,697 | -0.03(-0.58%) |
Apr 16, 2019 | 5.822 | 5.822 | 5.795 | 5.808 | 53,083 | +0.01(+0.23%) |
Apr 15, 2019 | 5.829 | 5.831 | 5.795 | 5.795 | 66,012 | -0.01(-0.18%) |
Apr 12, 2019 | 5.825 | 5.835 | 5.798 | 5.805 | 58,075 | -0.02(-0.35%) |
Apr 11, 2019 | 5.812 | 5.825 | 5.798 | 5.825 | 23,702 | +0.03(+0.58%) |
Apr 10, 2019 | 5.764 | 5.805 | 5.764 | 5.791 | 32,265 | +0.01(+0.23%) |
Apr 09, 2019 | 5.785 | 5.785 | 5.744 | 5.778 | 63,785 | -0.01(-0.12%) |
Apr 08, 2019 | 5.771 | 5.785 | 5.764 | 5.785 | 33,640 | +0.02(+0.35%) |
Apr 05, 2019 | 5.751 | 5.791 | 5.744 | 5.764 | 89,631 | +0.02(+0.35%) |
Apr 04, 2019 | 5.771 | 5.784 | 5.744 | 5.744 | 70,628 | -0.03(-0.47%) |
Apr 03, 2019 | 5.818 | 5.818 | 5.764 | 5.771 | 76,066 | -0.01(-0.12%) |
Apr 02, 2019 | 5.839 | 5.859 | 5.772 | 5.778 | 36,503 | -0.02(-0.35%) |
Apr 01, 2019 | 5.825 | 5.825 | 5.786 | 5.798 | 73,043 | +0.06(+1.06%) |
Mar 29, 2019 | 5.872 | 5.872 | 5.737 | 5.737 | 64,149 | -0.09(-1.51%) |
Mar 28, 2019 | 5.845 | 5.845 | 5.818 | 5.825 | 75,059 | -0.01(-0.12%) |
Mar 27, 2019 | 5.872 | 5.872 | 5.812 | 5.832 | 52,051 | -0.01(-0.23%) |
Mar 26, 2019 | 5.852 | 5.887 | 5.845 | 5.845 | 169,806 | -0.03(-0.46%) |
Mar 25, 2019 | 5.832 | 5.879 | 5.819 | 5.872 | 97,114 | +0.03(+0.58%) |
Mar 22, 2019 | 5.852 | 5.852 | 5.818 | 5.839 | 49,778 | -0.01(-0.12%) |
Mar 21, 2019 | 5.852 | 5.872 | 5.827 | 5.845 | 66,891 | +0.00(+0.00%) |
Mar 20, 2019 | 5.839 | 5.852 | 5.825 | 5.845 | 42,867 | -0.01(-0.23%) |
Mar 19, 2019 | 5.852 | 5.872 | 5.825 | 5.859 | 121,297 | -0.01(-0.23%) |
Mar 18, 2019 | 5.724 | 5.886 | 5.710 | 5.872 | 330,831 | +0.15(+2.59%) |
Mar 15, 2019 | 5.737 | 5.751 | 5.724 | 5.724 | 55,408 | +0.01(+0.24%) |
Mar 14, 2019 | 5.724 | 5.724 | 5.690 | 5.710 | 22,499 | +0.00(+0.06%) |
Mar 13, 2019 | 5.700 | 5.727 | 5.687 | 5.707 | 59,999 | -0.01(-0.23%) |
Mar 12, 2019 | 5.667 | 5.727 | 5.667 | 5.720 | 104,370 | +0.03(+0.59%) |
Mar 11, 2019 | 5.653 | 5.687 | 5.640 | 5.687 | 54,971 | +0.03(+0.59%) |
Mar 08, 2019 | 5.653 | 5.667 | 5.620 | 5.653 | 73,812 | +0.00(+0.00%) |
Mar 07, 2019 | 5.667 | 5.673 | 5.653 | 5.653 | 61,086 | -0.02(-0.35%) |
Mar 06, 2019 | 5.694 | 5.694 | 5.647 | 5.673 | 24,487 | +0.01(+0.12%) |
Mar 05, 2019 | 5.660 | 5.670 | 5.660 | 5.667 | 94,947 | +0.00(+0.04%) |
Mar 04, 2019 | 5.694 | 5.694 | 5.664 | 5.664 | 100,523 | -0.01(-0.16%) |