Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.940 | 6.000 | 5.800 | 6.000 | 4,000 | +0.00(+0.00%) |
May 30, 2019 | 6.200 | 6.200 | 6.000 | 6.000 | 2,163 | +0.20(+3.45%) |
May 29, 2019 | 5.770 | 5.900 | 5.770 | 5.800 | 1,675 | +0.00(+0.00%) |
May 28, 2019 | 6.000 | 6.000 | 5.760 | 5.800 | 3,741 | -0.42(-6.75%) |
May 24, 2019 | 6.240 | 6.240 | 6.000 | 6.220 | 1,300 | +0.22(+3.67%) |
May 23, 2019 | 5.779 | 6.130 | 5.779 | 6.000 | 2,423 | +0.23(+3.99%) |
May 22, 2019 | 6.000 | 6.000 | 5.720 | 5.770 | 4,592 | -0.13(-2.20%) |
May 21, 2019 | 6.030 | 6.070 | 5.900 | 5.900 | 4,026 | -0.12(-2.07%) |
May 20, 2019 | 6.200 | 6.200 | 6.000 | 6.025 | 36,566 | +0.03(+0.42%) |
May 17, 2019 | 6.070 | 6.180 | 6.000 | 6.000 | 1,300 | +0.00(+0.00%) |
May 16, 2019 | 6.200 | 6.290 | 6.000 | 6.000 | 13,223 | +0.06(+1.01%) |
May 15, 2019 | 5.950 | 5.950 | 5.651 | 5.940 | 2,257 | -0.05(-0.83%) |
May 14, 2019 | 5.980 | 5.990 | 5.960 | 5.990 | 3,997 | -0.01(-0.17%) |
May 13, 2019 | 6.045 | 6.045 | 5.601 | 6.000 | 823 | -0.20(-3.23%) |
May 10, 2019 | 6.020 | 6.490 | 5.990 | 6.200 | 7,900 | +0.18(+2.99%) |
May 09, 2019 | 6.010 | 6.610 | 5.910 | 6.020 | 5,835 | -0.06(-0.99%) |
May 08, 2019 | 6.740 | 6.740 | 6.020 | 6.080 | 14,518 | -0.68(-10.13%) |
May 07, 2019 | 6.211 | 6.970 | 6.211 | 6.765 | 16,818 | -0.14(-1.96%) |
May 06, 2019 | 5.928 | 6.900 | 5.875 | 6.900 | 12,080 | +0.90(+15.00%) |
May 03, 2019 | 6.000 | 6.000 | 5.946 | 6.000 | 6,400 | +0.00(+0.00%) |
May 02, 2019 | 6.000 | 6.000 | 5.871 | 6.000 | 1,637 | +0.00(+0.00%) |
May 01, 2019 | 6.220 | 6.220 | 5.995 | 6.000 | 17,701 | +0.00(+0.00%) |
Apr 30, 2019 | 5.990 | 6.000 | 5.711 | 6.000 | 11,823 | +0.00(+0.00%) |
Apr 29, 2019 | 6.110 | 6.110 | 5.760 | 6.000 | 4,348 | +0.00(+0.00%) |
Apr 26, 2019 | 5.990 | 6.000 | 5.710 | 6.000 | 5,700 | +0.08(+1.27%) |
Apr 25, 2019 | 5.680 | 5.950 | 5.540 | 5.925 | 6,665 | +0.13(+2.33%) |
Apr 24, 2019 | 5.700 | 5.790 | 5.697 | 5.790 | 4,711 | -0.14(-2.36%) |
Apr 23, 2019 | 5.950 | 5.950 | 5.816 | 5.930 | 3,100 | +0.15(+2.60%) |
Apr 22, 2019 | 5.880 | 5.880 | 5.750 | 5.780 | 3,291 | -0.22(-3.67%) |
Apr 18, 2019 | 6.053 | 6.053 | 6.000 | 6.000 | 1,000 | -0.00(-0.08%) |
Apr 17, 2019 | 6.005 | 6.005 | 6.005 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 6.005 | 6.005 | 6.005 | 8 | +0.00(+0.00%) | |
Apr 15, 2019 | 6.160 | 6.250 | 6.000 | 6.005 | 14,303 | -0.33(-5.13%) |
Apr 12, 2019 | 6.200 | 6.470 | 6.185 | 6.330 | 3,700 | +0.10(+1.59%) |
Apr 11, 2019 | 6.180 | 6.231 | 6.180 | 6.231 | 1,857 | +0.07(+1.09%) |
Apr 10, 2019 | 6.190 | 6.300 | 6.160 | 6.164 | 1,642 | -0.09(-1.38%) |
Apr 09, 2019 | 6.270 | 6.270 | 6.250 | 6.250 | 3,782 | +0.00(+0.00%) |
Apr 08, 2019 | 6.500 | 6.510 | 6.150 | 6.250 | 15,107 | +0.00(+0.00%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.175 | 6.250 | 8,300 | +0.00(+0.00%) |
Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.43(+7.44%) | |
Apr 02, 2019 | 6.480 | 6.480 | 5.817 | 5.817 | 2,986 | -0.68(-10.50%) |
Apr 01, 2019 | 6.420 | 6.620 | 6.420 | 6.500 | 10,599 | -0.13(-1.96%) |
Mar 29, 2019 | 6.770 | 6.770 | 6.600 | 6.630 | 1,300 | -0.01(-0.15%) |
Mar 28, 2019 | 6.795 | 6.795 | 6.640 | 6.640 | 314 | -0.28(-4.05%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 0 | -0.43(-5.85%) | |
Mar 25, 2019 | 7.080 | 7.350 | 6.600 | 7.350 | 6,600 | +0.57(+8.41%) |
Mar 22, 2019 | 6.780 | 6.780 | 6.660 | 6.780 | 1,400 | +0.12(+1.80%) |
Mar 21, 2019 | 6.950 | 6.950 | 6.660 | 6.660 | 1,691 | -0.25(-3.62%) |
Mar 20, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 100 | +0.04(+0.58%) |
Mar 19, 2019 | 7.010 | 7.130 | 6.660 | 6.870 | 11,838 | -0.10(-1.43%) |
Mar 18, 2019 | 7.272 | 7.272 | 6.540 | 6.970 | 6,079 | -0.58(-7.68%) |
Mar 15, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 200 | +0.05(+0.67%) |
Mar 14, 2019 | 8.230 | 8.230 | 7.500 | 7.500 | 1,020 | +0.20(+2.74%) |
Mar 13, 2019 | 7.650 | 7.700 | 7.270 | 7.300 | 3,120 | -0.35(-4.58%) |
Mar 12, 2019 | 7.750 | 7.750 | 7.300 | 7.650 | 3,320 | -0.24(-3.04%) |
Mar 11, 2019 | 6.470 | 7.890 | 6.470 | 7.890 | 4,608 | +1.63(+26.04%) |
Mar 08, 2019 | 6.410 | 6.410 | 6.260 | 6.260 | 200 | +0.01(+0.16%) |
Mar 07, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 525 | -0.16(-2.50%) |
Mar 06, 2019 | 6.410 | 6.410 | 6.410 | 100 | +0.00(+0.00%) |