Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.601 | 5.629 | 5.537 | 5.537 | 24,911 | -0.13(-2.26%) |
May 30, 2019 | 5.629 | 5.674 | 5.620 | 5.665 | 30,811 | +0.04(+0.65%) |
May 29, 2019 | 5.629 | 5.674 | 5.629 | 5.629 | 27,434 | -0.01(-0.16%) |
May 28, 2019 | 5.674 | 5.674 | 5.638 | 5.638 | 11,483 | -0.02(-0.32%) |
May 24, 2019 | 5.693 | 5.693 | 5.610 | 5.656 | 14,203 | +0.05(+0.82%) |
May 23, 2019 | 5.647 | 5.647 | 5.610 | 5.610 | 22,579 | -0.08(-1.45%) |
May 22, 2019 | 5.702 | 5.702 | 5.638 | 5.693 | 21,787 | -0.01(-0.16%) |
May 21, 2019 | 5.656 | 5.748 | 5.638 | 5.702 | 13,158 | +0.05(+0.97%) |
May 20, 2019 | 5.620 | 5.656 | 5.620 | 5.647 | 6,682 | +0.03(+0.49%) |
May 17, 2019 | 5.592 | 5.633 | 5.592 | 5.620 | 14,094 | -0.05(-0.81%) |
May 16, 2019 | 5.629 | 5.720 | 5.629 | 5.665 | 12,648 | +0.09(+1.63%) |
May 15, 2019 | 5.383 | 5.574 | 5.383 | 5.574 | 15,041 | +0.13(+2.34%) |
May 14, 2019 | 5.374 | 5.465 | 5.374 | 5.447 | 26,256 | +0.06(+1.18%) |
May 13, 2019 | 5.347 | 5.411 | 5.347 | 5.383 | 23,351 | +0.01(+0.17%) |
May 10, 2019 | 5.356 | 5.399 | 5.343 | 5.374 | 25,182 | +0.02(+0.34%) |
May 09, 2019 | 5.302 | 5.356 | 5.302 | 5.356 | 11,382 | +0.05(+1.03%) |
May 08, 2019 | 5.393 | 5.446 | 5.274 | 5.302 | 33,497 | +0.05(+0.87%) |
May 07, 2019 | 5.365 | 5.456 | 5.202 | 5.256 | 29,816 | +0.11(+2.12%) |
May 06, 2019 | 5.002 | 5.256 | 5.002 | 5.147 | 15,566 | +0.15(+2.91%) |
May 03, 2019 | 5.011 | 5.022 | 4.956 | 5.002 | 11,216 | -0.04(-0.72%) |
May 02, 2019 | 5.047 | 5.047 | 4.992 | 5.038 | 11,740 | -0.01(-0.18%) |
May 01, 2019 | 5.182 | 5.182 | 5.011 | 5.047 | 22,477 | -0.14(-2.63%) |
Apr 30, 2019 | 5.402 | 5.403 | 5.092 | 5.183 | 33,971 | -0.22(-4.04%) |
Apr 29, 2019 | 5.283 | 5.411 | 5.283 | 5.402 | 11,155 | +0.11(+2.06%) |
Apr 26, 2019 | 5.347 | 5.383 | 5.283 | 5.293 | 16,495 | -0.05(-1.02%) |
Apr 25, 2019 | 5.520 | 5.638 | 5.338 | 5.347 | 16,717 | -0.19(-3.45%) |
Apr 24, 2019 | 5.547 | 5.574 | 5.529 | 5.538 | 7,367 | +0.02(+0.33%) |
Apr 23, 2019 | 5.447 | 5.565 | 5.447 | 5.520 | 30,580 | +0.05(+0.83%) |
Apr 22, 2019 | 5.684 | 5.702 | 5.474 | 5.474 | 18,496 | -0.21(-3.68%) |
Apr 18, 2019 | 5.765 | 5.820 | 5.684 | 5.684 | 16,824 | -0.11(-1.88%) |
Apr 17, 2019 | 5.765 | 5.811 | 5.759 | 5.793 | 18,334 | +0.02(+0.31%) |
Apr 16, 2019 | 5.774 | 5.802 | 5.765 | 5.774 | 26,442 | +0.01(+0.16%) |
Apr 15, 2019 | 5.729 | 5.774 | 5.720 | 5.765 | 25,680 | +0.02(+0.32%) |
Apr 12, 2019 | 5.765 | 5.774 | 5.732 | 5.747 | 20,343 | -0.03(-0.47%) |
Apr 11, 2019 | 5.684 | 5.784 | 5.684 | 5.774 | 69,468 | +0.10(+1.76%) |
Apr 10, 2019 | 5.711 | 5.756 | 5.674 | 5.674 | 24,345 | -0.03(-0.48%) |
Apr 09, 2019 | 5.747 | 5.774 | 5.702 | 5.702 | 56,757 | -0.05(-0.95%) |
Apr 08, 2019 | 5.765 | 5.793 | 5.747 | 5.756 | 11,581 | -0.02(-0.32%) |
Apr 05, 2019 | 5.765 | 5.784 | 5.756 | 5.774 | 15,615 | -0.01(-0.16%) |
Apr 04, 2019 | 5.765 | 5.820 | 5.765 | 5.784 | 29,925 | +0.02(+0.32%) |
Apr 03, 2019 | 5.774 | 5.795 | 5.747 | 5.765 | 86,098 | -0.01(-0.16%) |
Apr 02, 2019 | 5.747 | 5.774 | 5.738 | 5.774 | 12,118 | +0.01(+0.16%) |
Apr 01, 2019 | 5.774 | 5.808 | 5.756 | 5.765 | 98,366 | +0.01(+0.16%) |
Mar 29, 2019 | 5.729 | 5.820 | 5.728 | 5.756 | 61,361 | +0.02(+0.32%) |
Mar 28, 2019 | 5.729 | 5.738 | 5.711 | 5.738 | 23,139 | +0.02(+0.32%) |
Mar 27, 2019 | 5.729 | 5.747 | 5.702 | 5.720 | 135,113 | +0.00(+0.00%) |
Mar 26, 2019 | 5.729 | 5.738 | 5.718 | 5.720 | 27,189 | +0.00(+0.00%) |
Mar 25, 2019 | 5.647 | 5.729 | 5.647 | 5.720 | 7,674 | +0.07(+1.29%) |
Mar 22, 2019 | 5.702 | 5.711 | 5.638 | 5.647 | 80,825 | -0.03(-0.56%) |
Mar 21, 2019 | 5.688 | 5.787 | 5.679 | 5.679 | 104,246 | -0.01(-0.16%) |
Mar 20, 2019 | 5.670 | 5.760 | 5.670 | 5.688 | 82,959 | +0.02(+0.32%) |
Mar 19, 2019 | 5.652 | 5.742 | 5.652 | 5.670 | 50,243 | +0.02(+0.32%) |
Mar 18, 2019 | 5.664 | 5.697 | 5.591 | 5.652 | 28,077 | +0.00(+0.00%) |
Mar 15, 2019 | 5.652 | 5.697 | 5.421 | 5.652 | 125,290 | +0.04(+0.64%) |
Mar 14, 2019 | 5.326 | 5.634 | 5.326 | 5.616 | 18,756 | +0.29(+5.43%) |
Mar 13, 2019 | 5.263 | 5.326 | 5.245 | 5.326 | 48,056 | +0.07(+1.38%) |
Mar 12, 2019 | 5.236 | 5.290 | 5.236 | 5.254 | 6,546 | +0.01(+0.17%) |
Mar 11, 2019 | 5.218 | 5.245 | 5.209 | 5.245 | 9,357 | +0.03(+0.52%) |
Mar 08, 2019 | 5.299 | 5.299 | 5.200 | 5.218 | 13,048 | -0.11(-2.04%) |
Mar 07, 2019 | 5.218 | 5.335 | 5.200 | 5.326 | 16,276 | +0.05(+1.03%) |
Mar 06, 2019 | 5.435 | 5.471 | 5.272 | 5.272 | 11,436 | -0.19(-3.48%) |
Mar 05, 2019 | 5.281 | 5.534 | 5.281 | 5.462 | 7,283 | +0.07(+1.34%) |
Mar 04, 2019 | 5.489 | 5.543 | 5.354 | 5.390 | 22,375 | -0.13(-2.30%) |