Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.216 | 5.110 | 5.160 | 27,500 | +0.04(+0.78%) |
May 30, 2019 | 5.140 | 5.140 | 5.120 | 5.120 | 984 | -0.01(-0.19%) |
May 29, 2019 | 5.200 | 5.200 | 5.130 | 5.130 | 432 | -0.08(-1.56%) |
May 28, 2019 | 5.261 | 5.300 | 5.100 | 5.211 | 40,582 | -0.02(-0.36%) |
May 24, 2019 | 5.190 | 5.348 | 5.130 | 5.230 | 8,900 | +0.01(+0.19%) |
May 23, 2019 | 5.104 | 5.440 | 5.085 | 5.220 | 12,909 | +0.03(+0.58%) |
May 22, 2019 | 5.160 | 5.340 | 5.135 | 5.190 | 6,865 | -0.01(-0.19%) |
May 21, 2019 | 5.320 | 5.400 | 5.060 | 5.200 | 44,214 | +0.01(+0.19%) |
May 20, 2019 | 5.360 | 5.484 | 5.090 | 5.190 | 87,747 | -0.17(-3.17%) |
May 17, 2019 | 5.500 | 5.550 | 5.360 | 5.360 | 18,300 | -0.06(-1.11%) |
May 16, 2019 | 5.400 | 5.554 | 5.400 | 5.420 | 22,513 | -0.02(-0.37%) |
May 15, 2019 | 5.440 | 5.470 | 5.400 | 5.440 | 14,632 | -0.01(-0.18%) |
May 14, 2019 | 5.481 | 5.490 | 5.427 | 5.450 | 12,573 | +0.02(+0.37%) |
May 13, 2019 | 5.390 | 5.450 | 5.370 | 5.430 | 21,466 | -0.02(-0.37%) |
May 10, 2019 | 5.505 | 5.548 | 5.410 | 5.450 | 10,200 | -0.09(-1.63%) |
May 09, 2019 | 5.560 | 5.580 | 5.540 | 5.540 | 2,325 | -0.07(-1.25%) |
May 08, 2019 | 5.610 | 5.700 | 5.460 | 5.610 | 18,221 | +0.04(+0.72%) |
May 07, 2019 | 5.681 | 5.764 | 5.450 | 5.570 | 33,127 | -0.17(-2.96%) |
May 06, 2019 | 5.710 | 5.900 | 5.520 | 5.740 | 19,441 | +0.01(+0.10%) |
May 03, 2019 | 5.600 | 5.780 | 5.600 | 5.734 | 22,000 | -0.02(-0.27%) |
May 02, 2019 | 5.760 | 5.944 | 5.447 | 5.750 | 83,098 | +0.03(+0.52%) |
May 01, 2019 | 5.590 | 5.750 | 5.590 | 5.720 | 6,918 | +0.19(+3.44%) |
Apr 30, 2019 | 5.500 | 5.705 | 5.500 | 5.530 | 11,291 | +0.11(+2.03%) |
Apr 29, 2019 | 5.390 | 5.570 | 5.390 | 5.420 | 29,755 | +0.01(+0.18%) |
Apr 26, 2019 | 5.440 | 5.600 | 5.400 | 5.410 | 42,600 | -0.05(-0.92%) |
Apr 25, 2019 | 5.560 | 5.650 | 5.425 | 5.460 | 12,238 | -0.07(-1.27%) |
Apr 24, 2019 | 5.450 | 5.796 | 5.445 | 5.530 | 38,887 | +0.04(+0.73%) |
Apr 23, 2019 | 5.447 | 5.500 | 5.447 | 5.490 | 3,945 | +0.07(+1.29%) |
Apr 22, 2019 | 5.380 | 5.451 | 5.380 | 5.420 | 14,886 | +0.01(+0.18%) |
Apr 18, 2019 | 5.450 | 5.450 | 5.405 | 5.410 | 57,600 | +0.02(+0.37%) |
Apr 17, 2019 | 5.470 | 5.470 | 5.390 | 5.390 | 18,958 | -0.01(-0.19%) |
Apr 16, 2019 | 5.520 | 5.520 | 5.390 | 5.400 | 26,271 | -0.08(-1.46%) |
Apr 15, 2019 | 5.487 | 5.490 | 5.465 | 5.480 | 1,725 | +0.04(+0.80%) |
Apr 12, 2019 | 5.470 | 5.480 | 5.390 | 5.437 | 57,400 | -0.05(-0.97%) |
Apr 11, 2019 | 5.700 | 5.740 | 5.480 | 5.490 | 70,350 | -0.54(-8.96%) |
Apr 10, 2019 | 6.030 | 6.090 | 6.030 | 6.030 | 12,707 | -0.06(-0.99%) |
Apr 09, 2019 | 6.040 | 6.090 | 6.040 | 6.090 | 10,396 | +0.09(+1.50%) |
Apr 08, 2019 | 6.010 | 6.035 | 6.000 | 6.000 | 13,635 | -0.01(-0.17%) |
Apr 05, 2019 | 6.020 | 6.240 | 6.010 | 6.010 | 28,200 | -0.03(-0.50%) |
Apr 04, 2019 | 6.130 | 6.149 | 6.040 | 6.040 | 8,309 | -0.10(-1.63%) |
Apr 03, 2019 | 6.200 | 6.200 | 6.130 | 6.140 | 2,785 | -0.04(-0.65%) |
Apr 02, 2019 | 6.160 | 6.180 | 6.130 | 6.180 | 3,370 | +0.02(+0.29%) |
Apr 01, 2019 | 6.244 | 6.249 | 6.140 | 6.162 | 10,027 | -0.01(-0.13%) |
Mar 29, 2019 | 6.250 | 6.250 | 6.100 | 6.170 | 19,200 | +0.02(+0.33%) |
Mar 28, 2019 | 6.150 | 6.158 | 6.100 | 6.150 | 10,230 | +0.00(+0.02%) |
Mar 27, 2019 | 6.118 | 6.219 | 6.118 | 6.149 | 24,384 | -0.00(-0.02%) |
Mar 26, 2019 | 6.211 | 6.239 | 6.150 | 6.150 | 5,301 | -0.06(-1.04%) |
Mar 25, 2019 | 6.225 | 6.225 | 6.210 | 6.214 | 2,495 | +0.00(+0.07%) |
Mar 22, 2019 | 6.210 | 6.228 | 6.210 | 6.210 | 3,900 | +0.00(+0.00%) |
Mar 21, 2019 | 6.229 | 6.255 | 6.210 | 6.210 | 6,976 | -0.04(-0.64%) |
Mar 20, 2019 | 6.210 | 6.250 | 6.210 | 6.250 | 13,633 | +0.04(+0.64%) |
Mar 19, 2019 | 6.220 | 6.381 | 6.210 | 6.210 | 3,479 | -0.03(-0.47%) |
Mar 18, 2019 | 6.220 | 6.240 | 6.210 | 6.240 | 5,554 | -0.01(-0.17%) |
Mar 15, 2019 | 6.310 | 6.329 | 6.220 | 6.250 | 13,900 | -0.19(-2.95%) |
Mar 14, 2019 | 6.340 | 6.440 | 6.245 | 6.440 | 702 | +0.00(+0.00%) |
Mar 13, 2019 | 6.210 | 6.460 | 6.210 | 6.440 | 11,209 | +0.24(+3.87%) |
Mar 12, 2019 | 6.410 | 6.452 | 6.030 | 6.200 | 22,566 | -0.20(-3.13%) |
Mar 11, 2019 | 6.400 | 6.442 | 6.400 | 6.400 | 1,321 | +0.00(+0.00%) |
Mar 08, 2019 | 6.410 | 6.410 | 6.400 | 6.400 | 400 | -0.11(-1.69%) |
Mar 07, 2019 | 6.420 | 6.539 | 6.420 | 6.510 | 673 | +0.07(+1.02%) |
Mar 06, 2019 | 6.455 | 6.455 | 6.400 | 6.444 | 2,994 | -0.02(-0.25%) |
Mar 05, 2019 | 6.430 | 6.470 | 6.402 | 6.460 | 1,331 | -0.05(-0.77%) |
Mar 04, 2019 | 6.500 | 6.510 | 6.380 | 6.510 | 10,032 | +0.01(+0.15%) |