Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 5.389 | 5.389 | 5.389 | 0 | +0.22(+4.24%) | |
May 29, 2019 | 5.180 | 5.180 | 5.110 | 5.170 | 2,284 | -0.12(-2.27%) |
May 28, 2019 | 5.370 | 5.370 | 5.290 | 5.290 | 4,833 | -0.19(-3.47%) |
May 24, 2019 | 5.480 | 5.480 | 5.480 | 82 | +0.00(+0.00%) | |
May 23, 2019 | 5.480 | 5.480 | 5.480 | 5.480 | 165 | -0.13(-2.35%) |
May 22, 2019 | 5.612 | 5.612 | 5.612 | 5.612 | 1,447 | +0.14(+2.60%) |
May 20, 2019 | 5.470 | 5.470 | 5.470 | 0 | -0.09(-1.62%) | |
May 17, 2019 | 5.620 | 5.620 | 5.560 | 5.560 | 400 | +0.07(+1.28%) |
May 16, 2019 | 5.510 | 5.510 | 5.490 | 5.490 | 572 | +0.08(+1.48%) |
May 15, 2019 | 5.370 | 5.410 | 5.370 | 5.410 | 777 | -0.02(-0.37%) |
May 14, 2019 | 5.430 | 5.430 | 5.430 | 118 | +0.00(+0.00%) | |
May 13, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 210 | -0.28(-4.90%) |
May 10, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 700 | +0.09(+1.69%) |
May 09, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 1,305 | +0.10(+1.72%) |
May 08, 2019 | 5.460 | 5.520 | 5.460 | 5.520 | 300 | +0.13(+2.41%) |
May 07, 2019 | 5.390 | 5.390 | 5.390 | 5.390 | 1,759 | -0.07(-1.33%) |
May 06, 2019 | 5.508 | 5.508 | 5.463 | 5.463 | 433 | -0.13(-2.28%) |
May 03, 2019 | 5.585 | 5.590 | 5.585 | 5.590 | 400 | -0.05(-0.97%) |
May 02, 2019 | 5.720 | 5.720 | 5.645 | 5.645 | 667 | -0.08(-1.31%) |
Apr 30, 2019 | 5.720 | 5.720 | 5.720 | 0 | -0.01(-0.17%) | |
Apr 29, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 2,380 | -0.02(-0.35%) |
Apr 26, 2019 | 5.750 | 5.775 | 5.750 | 5.750 | 2,400 | -0.04(-0.69%) |
Apr 25, 2019 | 5.790 | 5.790 | 5.790 | 5.790 | 133 | -0.06(-1.03%) |
Apr 22, 2019 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.940 | 5.940 | 5.850 | 5.850 | 2,000 | -0.10(-1.68%) |
Apr 17, 2019 | 5.970 | 6.020 | 5.950 | 5.950 | 2,462 | -0.02(-0.34%) |
Apr 16, 2019 | 5.970 | 6.000 | 5.970 | 5.970 | 1,616 | +0.00(+0.08%) |
Apr 15, 2019 | 5.965 | 5.965 | 5.965 | 5.965 | 368 | +0.12(+1.97%) |
Apr 12, 2019 | 5.940 | 5.940 | 5.850 | 5.850 | 1,500 | +0.16(+2.81%) |
Apr 11, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 589 | -0.04(-0.75%) |
Apr 10, 2019 | 5.710 | 5.733 | 5.690 | 5.733 | 47,165 | -0.09(-1.49%) |
Apr 09, 2019 | 5.820 | 5.820 | 5.820 | 64 | +0.00(+0.00%) | |
Apr 08, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 1,328 | +0.00(+0.02%) |
Apr 05, 2019 | 5.819 | 5.819 | 5.819 | 5.819 | 400 | -0.00(-0.02%) |
Apr 04, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 408 | +0.00(+0.00%) |
Apr 03, 2019 | 5.840 | 5.840 | 5.810 | 5.820 | 95,875 | +0.09(+1.57%) |
Apr 02, 2019 | 5.810 | 5.810 | 5.730 | 5.730 | 2,300 | -0.09(-1.56%) |
Apr 01, 2019 | 5.850 | 5.850 | 5.821 | 5.821 | 550 | +0.02(+0.36%) |
Mar 29, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 200 | +0.12(+2.11%) |
Mar 28, 2019 | 5.680 | 5.680 | 5.680 | 110 | +0.00(+0.00%) | |
Mar 27, 2019 | 5.680 | 5.680 | 5.680 | 5.680 | 200 | -0.01(-0.18%) |
Mar 26, 2019 | 5.690 | 5.690 | 5.690 | 37 | +0.00(+0.00%) | |
Mar 25, 2019 | 5.660 | 5.690 | 5.660 | 5.690 | 2,464 | -0.16(-2.69%) |
Mar 21, 2019 | 5.848 | 5.848 | 5.848 | 0 | +0.01(+0.13%) | |
Mar 20, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 893 | -0.07(-1.18%) |
Mar 19, 2019 | 5.830 | 5.910 | 5.830 | 5.910 | 2,694 | +0.21(+3.68%) |
Mar 18, 2019 | 5.714 | 5.775 | 5.650 | 5.700 | 3,408 | +0.08(+1.47%) |
Mar 15, 2019 | 5.550 | 5.617 | 5.550 | 5.617 | 24,800 | +0.16(+2.88%) |
Mar 14, 2019 | 5.400 | 5.460 | 5.400 | 5.460 | 11,492 | +0.29(+5.71%) |
Mar 13, 2019 | 4.910 | 5.165 | 4.910 | 5.165 | 8,541 | +0.22(+4.55%) |
Mar 12, 2019 | 4.812 | 4.940 | 4.812 | 4.940 | 580 | +0.14(+2.92%) |
Mar 11, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 160 | +0.12(+2.56%) |
Mar 08, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 100 | -0.08(-1.58%) |
Mar 07, 2019 | 4.830 | 4.830 | 4.755 | 4.755 | 887 | -0.12(-2.56%) |
Mar 06, 2019 | 4.867 | 4.900 | 4.850 | 4.880 | 1,577 | -0.03(-0.61%) |
Mar 05, 2019 | 4.910 | 4.910 | 4.910 | 24,001 | +0.00(+0.00%) | |
Mar 04, 2019 | 4.860 | 4.910 | 4.850 | 4.910 | 2,979 | -0.15(-2.96%) |