Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.343 | 5.349 | 5.295 | 5.295 | 543,455 | -0.07(-1.26%) |
May 30, 2019 | 5.377 | 5.390 | 5.346 | 5.363 | 213,567 | +0.01(+0.25%) |
May 29, 2019 | 5.383 | 5.384 | 5.343 | 5.349 | 336,927 | -0.07(-1.25%) |
May 28, 2019 | 5.444 | 5.471 | 5.404 | 5.417 | 421,353 | -0.01(-0.25%) |
May 24, 2019 | 5.444 | 5.467 | 5.417 | 5.431 | 200,399 | +0.00(+0.00%) |
May 23, 2019 | 5.471 | 5.471 | 5.397 | 5.431 | 274,574 | -0.05(-0.87%) |
May 22, 2019 | 5.485 | 5.512 | 5.478 | 5.478 | 367,979 | -0.01(-0.25%) |
May 21, 2019 | 5.498 | 5.526 | 5.485 | 5.492 | 339,042 | +0.01(+0.22%) |
May 20, 2019 | 5.473 | 5.490 | 5.466 | 5.480 | 202,458 | -0.03(-0.49%) |
May 17, 2019 | 5.493 | 5.527 | 5.480 | 5.507 | 262,801 | +0.00(+0.00%) |
May 16, 2019 | 5.507 | 5.540 | 5.500 | 5.507 | 587,975 | +0.01(+0.24%) |
May 15, 2019 | 5.473 | 5.507 | 5.460 | 5.493 | 522,989 | +0.01(+0.12%) |
May 14, 2019 | 5.433 | 5.497 | 5.433 | 5.487 | 242,895 | +0.05(+0.99%) |
May 13, 2019 | 5.480 | 5.492 | 5.419 | 5.433 | 551,500 | -0.12(-2.18%) |
May 10, 2019 | 5.547 | 5.554 | 5.502 | 5.554 | 672,099 | -0.01(-0.12%) |
May 09, 2019 | 5.554 | 5.587 | 5.490 | 5.561 | 327,737 | -0.03(-0.60%) |
May 08, 2019 | 5.601 | 5.624 | 5.587 | 5.594 | 232,456 | -0.01(-0.12%) |
May 07, 2019 | 5.668 | 5.682 | 5.581 | 5.601 | 432,299 | -0.10(-1.77%) |
May 06, 2019 | 5.668 | 5.708 | 5.655 | 5.702 | 343,557 | -0.04(-0.70%) |
May 03, 2019 | 5.742 | 5.742 | 5.712 | 5.742 | 280,202 | +0.03(+0.47%) |
May 02, 2019 | 5.722 | 5.729 | 5.682 | 5.715 | 261,052 | -0.03(-0.47%) |
May 01, 2019 | 5.742 | 5.749 | 5.722 | 5.742 | 280,891 | +0.01(+0.23%) |
Apr 30, 2019 | 5.735 | 5.742 | 5.675 | 5.729 | 505,512 | +0.01(+0.24%) |
Apr 29, 2019 | 5.682 | 5.735 | 5.675 | 5.715 | 382,860 | +0.02(+0.35%) |
Apr 26, 2019 | 5.688 | 5.702 | 5.675 | 5.695 | 243,615 | +0.01(+0.12%) |
Apr 25, 2019 | 5.715 | 5.715 | 5.675 | 5.688 | 235,490 | -0.03(-0.47%) |
Apr 24, 2019 | 5.729 | 5.749 | 5.705 | 5.715 | 602,110 | -0.01(-0.12%) |
Apr 23, 2019 | 5.722 | 5.729 | 5.715 | 5.722 | 313,710 | +0.01(+0.12%) |
Apr 22, 2019 | 5.715 | 5.729 | 5.695 | 5.715 | 192,294 | -0.01(-0.23%) |
Apr 18, 2019 | 5.742 | 5.762 | 5.702 | 5.729 | 243,764 | -0.00(-0.03%) |
Apr 17, 2019 | 5.730 | 5.740 | 5.717 | 5.730 | 301,334 | +0.00(+0.00%) |
Apr 16, 2019 | 5.724 | 5.744 | 5.717 | 5.730 | 212,953 | +0.01(+0.23%) |
Apr 15, 2019 | 5.704 | 5.724 | 5.696 | 5.717 | 383,071 | +0.01(+0.12%) |
Apr 12, 2019 | 5.690 | 5.717 | 5.663 | 5.710 | 333,899 | +0.04(+0.71%) |
Apr 11, 2019 | 5.663 | 5.677 | 5.650 | 5.670 | 336,073 | +0.01(+0.12%) |
Apr 10, 2019 | 5.650 | 5.670 | 5.650 | 5.663 | 294,108 | +0.03(+0.47%) |
Apr 09, 2019 | 5.643 | 5.650 | 5.623 | 5.637 | 245,392 | -0.01(-0.24%) |
Apr 08, 2019 | 5.650 | 5.663 | 5.635 | 5.650 | 178,292 | +0.00(+0.00%) |
Apr 05, 2019 | 5.650 | 5.657 | 5.632 | 5.650 | 207,077 | +0.02(+0.36%) |
Apr 04, 2019 | 5.637 | 5.650 | 5.610 | 5.630 | 198,429 | +0.01(+0.12%) |
Apr 03, 2019 | 5.623 | 5.630 | 5.610 | 5.623 | 315,264 | +0.03(+0.60%) |
Apr 02, 2019 | 5.570 | 5.603 | 5.557 | 5.590 | 247,476 | +0.03(+0.60%) |
Apr 01, 2019 | 5.537 | 5.563 | 5.537 | 5.557 | 389,616 | +0.05(+0.85%) |
Mar 29, 2019 | 5.550 | 5.557 | 5.497 | 5.510 | 486,026 | -0.01(-0.12%) |
Mar 28, 2019 | 5.490 | 5.517 | 5.480 | 5.517 | 318,893 | +0.04(+0.73%) |
Mar 27, 2019 | 5.510 | 5.517 | 5.456 | 5.476 | 374,569 | -0.02(-0.36%) |
Mar 26, 2019 | 5.510 | 5.543 | 5.476 | 5.497 | 367,881 | +0.01(+0.12%) |
Mar 25, 2019 | 5.510 | 5.513 | 5.463 | 5.490 | 302,622 | -0.03(-0.60%) |
Mar 22, 2019 | 5.603 | 5.603 | 5.512 | 5.523 | 270,413 | -0.08(-1.43%) |
Mar 21, 2019 | 5.583 | 5.617 | 5.583 | 5.603 | 315,331 | +0.00(+0.00%) |
Mar 20, 2019 | 5.603 | 5.603 | 5.570 | 5.603 | 362,095 | +0.01(+0.21%) |
Mar 19, 2019 | 5.592 | 5.618 | 5.585 | 5.592 | 311,828 | +0.02(+0.36%) |
Mar 18, 2019 | 5.525 | 5.572 | 5.525 | 5.572 | 289,044 | +0.05(+0.84%) |
Mar 15, 2019 | 5.512 | 5.539 | 5.505 | 5.525 | 250,863 | +0.02(+0.36%) |
Mar 14, 2019 | 5.499 | 5.512 | 5.486 | 5.505 | 248,133 | +0.01(+0.12%) |
Mar 13, 2019 | 5.459 | 5.505 | 5.459 | 5.499 | 342,704 | +0.05(+0.97%) |
Mar 12, 2019 | 5.472 | 5.472 | 5.439 | 5.446 | 382,474 | -0.01(-0.24%) |
Mar 11, 2019 | 5.393 | 5.459 | 5.393 | 5.459 | 329,365 | +0.08(+1.48%) |
Mar 08, 2019 | 5.353 | 5.379 | 5.326 | 5.379 | 389,863 | -0.01(-0.12%) |
Mar 07, 2019 | 5.466 | 5.466 | 5.379 | 5.386 | 444,186 | -0.09(-1.58%) |
Mar 06, 2019 | 5.505 | 5.509 | 5.472 | 5.472 | 434,099 | -0.03(-0.60%) |
Mar 05, 2019 | 5.525 | 5.528 | 5.499 | 5.505 | 335,543 | -0.02(-0.36%) |
Mar 04, 2019 | 5.539 | 5.559 | 5.492 | 5.525 | 329,051 | +0.01(+0.12%) |