Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.720 | 5.722 | 5.010 | 5.180 | 54,400 | -0.32(-5.82%) |
May 30, 2019 | 5.750 | 5.760 | 5.500 | 5.500 | 38,543 | -0.25(-4.35%) |
May 29, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 581 | -0.01(-0.17%) |
May 28, 2019 | 5.770 | 5.770 | 5.570 | 5.760 | 15,649 | +0.01(+0.12%) |
May 24, 2019 | 5.849 | 5.849 | 5.753 | 5.753 | 1,800 | -0.02(-0.29%) |
May 23, 2019 | 5.750 | 5.790 | 5.750 | 5.770 | 7,056 | -0.02(-0.35%) |
May 22, 2019 | 5.860 | 5.860 | 5.750 | 5.790 | 3,577 | -0.07(-1.19%) |
May 21, 2019 | 5.790 | 5.860 | 5.750 | 5.860 | 2,238 | +0.00(+0.03%) |
May 20, 2019 | 5.859 | 5.859 | 5.859 | 324 | +0.00(+0.00%) | |
May 17, 2019 | 5.790 | 5.859 | 5.790 | 5.859 | 600 | +0.05(+0.83%) |
May 16, 2019 | 5.810 | 5.810 | 5.810 | 27 | +0.00(+0.00%) | |
May 15, 2019 | 5.800 | 5.847 | 5.770 | 5.810 | 34,274 | -0.05(-0.85%) |
May 14, 2019 | 5.868 | 5.868 | 5.850 | 5.860 | 896 | +0.01(+0.17%) |
May 13, 2019 | 5.680 | 5.970 | 5.680 | 5.850 | 5,478 | +0.05(+0.86%) |
May 10, 2019 | 5.850 | 5.860 | 5.688 | 5.800 | 900 | -0.00(-0.03%) |
May 09, 2019 | 5.750 | 5.802 | 5.740 | 5.802 | 5,174 | +0.07(+1.25%) |
May 08, 2019 | 5.690 | 5.810 | 5.670 | 5.730 | 9,815 | -0.26(-4.34%) |
May 07, 2019 | 5.732 | 5.990 | 5.732 | 5.990 | 1,645 | -0.00(-0.00%) |
May 06, 2019 | 5.990 | 5.990 | 5.640 | 5.990 | 797 | +0.00(+0.00%) |
May 03, 2019 | 5.990 | 5.990 | 5.990 | 100 | +0.00(+0.00%) | |
May 02, 2019 | 5.990 | 5.990 | 5.722 | 5.990 | 13,442 | +0.14(+2.39%) |
May 01, 2019 | 5.960 | 5.990 | 5.850 | 5.850 | 1,708 | -0.20(-3.31%) |
Apr 30, 2019 | 5.658 | 6.100 | 5.652 | 6.050 | 10,831 | +0.36(+6.33%) |
Apr 29, 2019 | 5.510 | 5.690 | 5.510 | 5.690 | 1,558 | +0.12(+2.15%) |
Apr 26, 2019 | 5.680 | 5.720 | 5.500 | 5.570 | 16,400 | -0.11(-1.94%) |
Apr 25, 2019 | 5.640 | 5.750 | 5.640 | 5.680 | 15,340 | +0.07(+1.25%) |
Apr 24, 2019 | 5.630 | 5.770 | 5.610 | 5.610 | 33,999 | -0.05(-0.88%) |
Apr 23, 2019 | 5.650 | 5.910 | 5.608 | 5.660 | 30,155 | -0.14(-2.41%) |
Apr 22, 2019 | 5.810 | 5.810 | 5.800 | 5.800 | 1,563 | -0.11(-1.87%) |
Apr 18, 2019 | 5.905 | 5.911 | 5.905 | 5.911 | 400 | +0.30(+5.36%) |
Apr 17, 2019 | 5.530 | 5.787 | 5.530 | 5.610 | 22,323 | +0.05(+0.90%) |
Apr 16, 2019 | 5.700 | 5.760 | 5.530 | 5.560 | 51,887 | -0.06(-1.04%) |
Apr 15, 2019 | 5.700 | 5.700 | 5.610 | 5.618 | 6,201 | -0.17(-2.97%) |
Apr 12, 2019 | 5.780 | 5.819 | 5.780 | 5.790 | 2,100 | -0.06(-1.03%) |
Apr 11, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 1,366 | +0.03(+0.52%) |
Apr 10, 2019 | 5.850 | 5.850 | 5.811 | 5.820 | 1,702 | +0.00(+0.04%) |
Apr 09, 2019 | 6.010 | 6.029 | 5.817 | 5.817 | 1,549 | +0.07(+1.17%) |
Apr 08, 2019 | 5.900 | 5.900 | 5.750 | 5.750 | 1,229 | -0.25(-4.17%) |
Apr 05, 2019 | 5.520 | 6.000 | 5.520 | 6.000 | 5,500 | +0.41(+7.39%) |
Apr 04, 2019 | 5.929 | 5.929 | 5.150 | 5.587 | 27,085 | -0.31(-5.30%) |
Apr 03, 2019 | 5.940 | 6.000 | 5.900 | 5.900 | 1,801 | -0.01(-0.17%) |
Apr 02, 2019 | 5.940 | 6.000 | 5.900 | 5.910 | 2,523 | -0.08(-1.33%) |
Apr 01, 2019 | 6.040 | 6.040 | 5.930 | 5.990 | 1,991 | -0.01(-0.17%) |
Mar 29, 2019 | 5.840 | 6.010 | 5.840 | 6.000 | 2,900 | +0.25(+4.35%) |
Mar 28, 2019 | 6.030 | 6.030 | 5.750 | 5.750 | 684 | -0.20(-3.34%) |
Mar 27, 2019 | 6.120 | 6.121 | 5.940 | 5.948 | 4,105 | -0.20(-3.24%) |
Mar 26, 2019 | 6.280 | 6.280 | 6.120 | 6.148 | 3,248 | -0.01(-0.20%) |
Mar 25, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 155 | -0.09(-1.44%) |
Mar 22, 2019 | 6.160 | 6.250 | 6.150 | 6.250 | 1,400 | +0.10(+1.63%) |
Mar 21, 2019 | 6.138 | 6.150 | 6.138 | 6.150 | 1,492 | -0.14(-2.23%) |
Mar 20, 2019 | 6.700 | 6.946 | 6.290 | 6.290 | 4,120 | -0.06(-0.94%) |
Mar 19, 2019 | 6.350 | 6.350 | 6.350 | 58 | +0.00(+0.00%) | |
Mar 18, 2019 | 6.360 | 6.490 | 6.350 | 6.350 | 2,629 | +0.14(+2.25%) |
Mar 15, 2019 | 6.210 | 6.210 | 6.210 | 83 | +0.00(+0.00%) | |
Mar 14, 2019 | 6.150 | 6.600 | 6.150 | 6.210 | 20,662 | +0.11(+1.80%) |
Mar 13, 2019 | 5.690 | 6.290 | 5.680 | 6.100 | 26,375 | +0.45(+7.96%) |
Mar 12, 2019 | 5.520 | 5.680 | 5.510 | 5.650 | 10,846 | +0.14(+2.54%) |
Mar 11, 2019 | 5.500 | 5.530 | 5.480 | 5.510 | 9,889 | +0.01(+0.18%) |
Mar 08, 2019 | 5.520 | 5.680 | 5.265 | 5.500 | 16,800 | -0.02(-0.36%) |
Mar 07, 2019 | 5.840 | 5.840 | 5.500 | 5.520 | 76,253 | -0.01(-0.10%) |
Mar 06, 2019 | 5.720 | 5.720 | 5.500 | 5.525 | 9,173 | -0.05(-0.98%) |
Mar 05, 2019 | 5.600 | 5.600 | 5.580 | 5.580 | 8,427 | -0.06(-1.06%) |
Mar 04, 2019 | 5.640 | 5.640 | 5.640 | 147 | +0.00(+0.00%) |