Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.160 | 5.060 | 5.160 | 2,100 | +0.01(+0.19%) |
May 30, 2019 | 5.150 | 5.170 | 5.050 | 5.150 | 13,328 | -0.02(-0.39%) |
May 29, 2019 | 5.170 | 5.210 | 5.150 | 5.170 | 11,061 | -0.03(-0.58%) |
May 28, 2019 | 5.310 | 5.310 | 5.160 | 5.200 | 1,886 | -0.11(-2.07%) |
May 24, 2019 | 5.340 | 5.340 | 5.190 | 5.310 | 21,500 | -0.06(-1.12%) |
May 23, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 138 | +0.03(+0.56%) |
May 22, 2019 | 5.340 | 5.390 | 5.260 | 5.340 | 1,315 | -0.05(-0.93%) |
May 21, 2019 | 5.340 | 5.400 | 5.240 | 5.390 | 21,318 | +0.06(+1.13%) |
May 20, 2019 | 5.380 | 5.380 | 5.230 | 5.330 | 10,698 | -0.07(-1.25%) |
May 17, 2019 | 5.580 | 5.620 | 5.360 | 5.397 | 29,600 | -0.17(-3.10%) |
May 16, 2019 | 5.520 | 5.790 | 5.520 | 5.570 | 2,887 | +0.01(+0.18%) |
May 15, 2019 | 5.230 | 5.670 | 5.200 | 5.560 | 37,459 | +0.39(+7.54%) |
May 14, 2019 | 5.270 | 5.340 | 5.086 | 5.170 | 4,527 | -0.16(-3.08%) |
May 13, 2019 | 5.290 | 5.334 | 5.230 | 5.334 | 1,051 | -0.07(-1.22%) |
May 10, 2019 | 5.500 | 5.500 | 5.400 | 5.400 | 21,000 | -0.08(-1.46%) |
May 09, 2019 | 5.470 | 5.500 | 5.470 | 5.480 | 4,608 | +0.01(+0.18%) |
May 08, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 499 | +0.00(+0.00%) |
May 07, 2019 | 5.470 | 5.500 | 5.470 | 5.470 | 1,152 | -0.02(-0.36%) |
May 06, 2019 | 5.500 | 5.510 | 5.450 | 5.490 | 12,054 | +0.01(+0.18%) |
May 03, 2019 | 5.590 | 5.590 | 5.413 | 5.480 | 9,900 | -0.15(-2.66%) |
May 02, 2019 | 5.499 | 5.630 | 5.499 | 5.630 | 6,182 | +0.05(+0.89%) |
May 01, 2019 | 5.600 | 5.617 | 5.350 | 5.580 | 19,648 | +0.00(+0.01%) |
Apr 30, 2019 | 5.660 | 5.700 | 5.396 | 5.580 | 16,872 | -0.13(-2.28%) |
Apr 29, 2019 | 5.420 | 5.710 | 5.417 | 5.710 | 11,047 | +0.29(+5.35%) |
Apr 26, 2019 | 5.560 | 5.560 | 5.420 | 5.420 | 600 | -0.04(-0.73%) |
Apr 25, 2019 | 5.440 | 5.590 | 5.440 | 5.460 | 401 | +0.06(+1.11%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.400 | 5.400 | 768 | -0.19(-3.40%) |
Apr 23, 2019 | 5.580 | 5.710 | 5.420 | 5.590 | 7,493 | +0.00(+0.00%) |
Apr 22, 2019 | 5.710 | 5.710 | 5.230 | 5.590 | 17,514 | -0.20(-3.45%) |
Apr 18, 2019 | 5.600 | 5.790 | 5.600 | 5.790 | 400 | +0.16(+2.84%) |
Apr 17, 2019 | 5.630 | 5.630 | 5.630 | 5.630 | 312 | +0.03(+0.53%) |
Apr 16, 2019 | 5.597 | 5.650 | 5.597 | 5.600 | 825 | -0.02(-0.35%) |
Apr 15, 2019 | 5.610 | 5.700 | 5.610 | 5.620 | 5,654 | -0.10(-1.75%) |
Apr 12, 2019 | 5.990 | 6.010 | 5.290 | 5.720 | 12,700 | -0.19(-3.21%) |
Apr 11, 2019 | 5.840 | 6.100 | 5.770 | 5.910 | 7,117 | +0.07(+1.20%) |
Apr 10, 2019 | 5.930 | 6.030 | 5.740 | 5.840 | 4,048 | -0.05(-0.85%) |
Apr 09, 2019 | 5.810 | 5.950 | 5.760 | 5.890 | 8,089 | +0.11(+1.90%) |
Apr 08, 2019 | 5.900 | 5.900 | 5.780 | 5.780 | 2,037 | -0.04(-0.69%) |
Apr 05, 2019 | 5.820 | 5.930 | 5.780 | 5.820 | 2,800 | +0.08(+1.36%) |
Apr 04, 2019 | 5.820 | 5.940 | 5.742 | 5.742 | 7,425 | +0.02(+0.38%) |
Apr 03, 2019 | 5.950 | 6.100 | 5.700 | 5.720 | 9,859 | -0.19(-3.21%) |
Apr 02, 2019 | 5.830 | 6.150 | 5.720 | 5.910 | 10,459 | +0.09(+1.58%) |
Apr 01, 2019 | 5.761 | 5.890 | 5.740 | 5.818 | 2,410 | +0.07(+1.18%) |
Mar 29, 2019 | 5.700 | 5.780 | 5.700 | 5.750 | 900 | +0.08(+1.41%) |
Mar 28, 2019 | 5.700 | 5.730 | 5.660 | 5.670 | 1,403 | -0.03(-0.53%) |
Mar 27, 2019 | 5.710 | 5.710 | 5.600 | 5.700 | 878 | -0.05(-0.87%) |
Mar 26, 2019 | 5.670 | 5.900 | 5.670 | 5.750 | 2,286 | +0.10(+1.77%) |
Mar 25, 2019 | 5.747 | 6.217 | 5.650 | 5.650 | 7,725 | -0.10(-1.74%) |
Mar 22, 2019 | 5.600 | 5.750 | 5.600 | 5.750 | 900 | +0.22(+3.98%) |
Mar 21, 2019 | 5.290 | 5.739 | 5.290 | 5.530 | 7,801 | +0.19(+3.48%) |
Mar 20, 2019 | 5.110 | 5.344 | 5.070 | 5.344 | 1,027 | +0.19(+3.77%) |
Mar 19, 2019 | 5.170 | 5.210 | 5.150 | 5.150 | 3,040 | -0.01(-0.19%) |
Mar 18, 2019 | 5.520 | 5.540 | 5.010 | 5.160 | 6,187 | -0.36(-6.52%) |
Mar 15, 2019 | 5.520 | 5.520 | 5.420 | 5.520 | 900 | -0.03(-0.54%) |
Mar 13, 2019 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Mar 12, 2019 | 5.580 | 5.730 | 5.550 | 5.600 | 4,913 | +0.00(+0.00%) |
Mar 11, 2019 | 5.740 | 5.740 | 5.570 | 5.600 | 19,832 | -0.10(-1.75%) |
Mar 08, 2019 | 5.720 | 6.020 | 5.700 | 5.700 | 10,600 | +0.02(+0.35%) |
Mar 07, 2019 | 5.920 | 5.920 | 5.680 | 5.680 | 7,881 | -0.23(-3.91%) |
Mar 06, 2019 | 5.650 | 6.100 | 5.647 | 5.911 | 14,267 | +0.20(+3.52%) |
Mar 05, 2019 | 5.650 | 5.710 | 5.650 | 5.710 | 1,648 | +0.03(+0.53%) |
Mar 04, 2019 | 5.790 | 5.980 | 5.680 | 5.680 | 9,425 | -0.11(-1.90%) |