Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.830 | 4.830 | 4.763 | 4.825 | 73,800 | -0.33(-6.31%) |
May 30, 2019 | 5.139 | 5.178 | 5.139 | 5.150 | 52,025 | -0.04(-0.77%) |
May 29, 2019 | 5.210 | 5.230 | 5.190 | 5.190 | 74,431 | -0.03(-0.57%) |
May 28, 2019 | 5.290 | 5.295 | 5.220 | 5.220 | 79,558 | -0.04(-0.85%) |
May 24, 2019 | 5.340 | 5.340 | 5.240 | 5.265 | 35,100 | +0.11(+2.23%) |
May 23, 2019 | 5.220 | 5.220 | 5.120 | 5.150 | 24,280 | -0.09(-1.72%) |
May 22, 2019 | 5.260 | 5.270 | 5.240 | 5.240 | 19,165 | -0.11(-2.06%) |
May 21, 2019 | 5.350 | 5.370 | 5.340 | 5.350 | 18,371 | -0.04(-0.74%) |
May 20, 2019 | 5.380 | 5.390 | 5.360 | 5.390 | 7,723 | -0.04(-0.74%) |
May 17, 2019 | 5.490 | 5.490 | 5.430 | 5.430 | 39,800 | -0.10(-1.81%) |
May 16, 2019 | 5.590 | 5.590 | 5.520 | 5.530 | 18,316 | -0.07(-1.25%) |
May 15, 2019 | 5.500 | 5.600 | 5.465 | 5.600 | 68,643 | +0.05(+0.95%) |
May 14, 2019 | 5.460 | 5.560 | 5.460 | 5.548 | 53,885 | -0.04(-0.76%) |
May 13, 2019 | 5.590 | 5.610 | 5.564 | 5.590 | 22,874 | -0.15(-2.61%) |
May 10, 2019 | 5.750 | 5.750 | 5.690 | 5.740 | 12,500 | -0.15(-2.59%) |
May 09, 2019 | 5.850 | 5.910 | 5.845 | 5.893 | 25,350 | +0.03(+0.55%) |
May 08, 2019 | 5.850 | 5.860 | 5.830 | 5.860 | 36,941 | +0.00(+0.09%) |
May 07, 2019 | 5.830 | 5.900 | 5.780 | 5.855 | 89,408 | -0.01(-0.26%) |
May 06, 2019 | 5.800 | 5.870 | 5.780 | 5.870 | 8,350 | -0.05(-0.93%) |
May 03, 2019 | 5.920 | 5.930 | 5.870 | 5.925 | 2,700 | +0.08(+1.28%) |
May 02, 2019 | 5.840 | 5.864 | 5.840 | 5.850 | 8,463 | -0.02(-0.26%) |
May 01, 2019 | 5.900 | 5.900 | 5.851 | 5.865 | 8,892 | -0.01(-0.17%) |
Apr 30, 2019 | 5.890 | 5.900 | 5.860 | 5.875 | 20,408 | +0.00(+0.00%) |
Apr 29, 2019 | 5.840 | 5.890 | 5.840 | 5.875 | 20,690 | +0.02(+0.34%) |
Apr 26, 2019 | 5.870 | 5.870 | 5.840 | 5.855 | 15,300 | -0.01(-0.26%) |
Apr 25, 2019 | 5.860 | 5.870 | 5.850 | 5.870 | 31,611 | +0.02(+0.34%) |
Apr 24, 2019 | 5.830 | 5.880 | 5.830 | 5.850 | 22,154 | -0.12(-2.01%) |
Apr 23, 2019 | 5.935 | 5.970 | 5.920 | 5.970 | 28,561 | +0.04(+0.67%) |
Apr 22, 2019 | 5.930 | 5.940 | 5.920 | 5.930 | 9,810 | -0.08(-1.41%) |
Apr 18, 2019 | 6.050 | 6.050 | 6.015 | 6.015 | 3,500 | +0.03(+0.59%) |
Apr 17, 2019 | 5.960 | 5.980 | 5.960 | 5.980 | 5,329 | +0.15(+2.49%) |
Apr 16, 2019 | 5.830 | 5.850 | 5.820 | 5.835 | 5,109 | +0.01(+0.26%) |
Apr 15, 2019 | 5.840 | 5.840 | 5.803 | 5.820 | 11,749 | -0.06(-1.10%) |
Apr 12, 2019 | 5.900 | 5.900 | 5.881 | 5.885 | 5,900 | +0.02(+0.34%) |
Apr 11, 2019 | 5.900 | 5.900 | 5.860 | 5.865 | 13,281 | +0.00(+0.00%) |
Apr 10, 2019 | 5.890 | 5.890 | 5.860 | 5.865 | 20,419 | -0.04(-0.59%) |
Apr 09, 2019 | 5.890 | 5.910 | 5.890 | 5.900 | 10,899 | +0.14(+2.34%) |
Apr 08, 2019 | 5.780 | 5.780 | 5.760 | 5.765 | 30,858 | -0.04(-0.77%) |
Apr 05, 2019 | 5.780 | 5.820 | 5.780 | 5.810 | 17,900 | +0.06(+1.13%) |
Apr 04, 2019 | 5.720 | 5.760 | 5.720 | 5.745 | 12,612 | -0.01(-0.26%) |
Apr 03, 2019 | 5.760 | 5.790 | 5.747 | 5.760 | 8,617 | +0.01(+0.26%) |
Apr 02, 2019 | 5.745 | 5.750 | 5.730 | 5.745 | 27,975 | +0.08(+1.50%) |
Apr 01, 2019 | 5.640 | 5.670 | 5.640 | 5.660 | 32,407 | +0.10(+1.80%) |
Mar 29, 2019 | 5.540 | 5.570 | 5.540 | 5.560 | 21,000 | -0.05(-0.80%) |
Mar 28, 2019 | 5.590 | 5.620 | 5.590 | 5.605 | 18,815 | -0.11(-2.01%) |
Mar 27, 2019 | 5.740 | 5.790 | 5.630 | 5.720 | 11,590 | +0.00(+0.00%) |
Mar 26, 2019 | 5.710 | 5.730 | 5.690 | 5.720 | 18,241 | +0.09(+1.60%) |
Mar 25, 2019 | 5.600 | 5.640 | 5.580 | 5.630 | 18,110 | +0.04(+0.81%) |
Mar 22, 2019 | 5.620 | 5.660 | 5.580 | 5.585 | 32,300 | -0.03(-0.53%) |
Mar 21, 2019 | 5.590 | 5.630 | 5.590 | 5.615 | 38,666 | +0.03(+0.54%) |
Mar 20, 2019 | 5.570 | 5.620 | 5.550 | 5.585 | 17,518 | +0.01(+0.18%) |
Mar 19, 2019 | 5.600 | 5.610 | 5.561 | 5.575 | 15,230 | -0.02(-0.36%) |
Mar 18, 2019 | 5.530 | 5.610 | 5.530 | 5.595 | 35,300 | +0.08(+1.36%) |
Mar 15, 2019 | 5.510 | 5.520 | 5.500 | 5.520 | 37,200 | +0.06(+1.10%) |
Mar 14, 2019 | 5.447 | 5.475 | 5.440 | 5.460 | 18,261 | -0.07(-1.27%) |
Mar 13, 2019 | 5.520 | 5.540 | 5.520 | 5.530 | 7,193 | -0.02(-0.36%) |
Mar 12, 2019 | 5.500 | 5.580 | 5.500 | 5.550 | 32,768 | +0.04(+0.73%) |
Mar 11, 2019 | 5.500 | 5.530 | 5.490 | 5.510 | 46,820 | +0.05(+0.92%) |
Mar 08, 2019 | 5.530 | 5.530 | 5.390 | 5.460 | 30,600 | -0.07(-1.27%) |
Mar 07, 2019 | 5.510 | 5.535 | 5.510 | 5.530 | 15,800 | -0.11(-1.95%) |
Mar 06, 2019 | 5.650 | 5.675 | 5.640 | 5.640 | 103,359 | -0.04(-0.79%) |
Mar 05, 2019 | 5.680 | 5.690 | 5.630 | 5.685 | 35,900 | -0.01(-0.09%) |
Mar 04, 2019 | 5.740 | 5.770 | 5.650 | 5.690 | 116,259 | -0.18(-3.15%) |