Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.169 | 6.169 | 6.169 | 111 | +0.00(+0.00%) | |
May 30, 2019 | 6.200 | 6.530 | 6.040 | 6.169 | 39,671 | +0.01(+0.15%) |
May 29, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.16(+2.67%) |
May 28, 2019 | 6.180 | 6.180 | 6.000 | 6.000 | 1,122 | +0.00(+0.00%) |
May 24, 2019 | 6.100 | 6.251 | 6.000 | 6.000 | 6,300 | +0.01(+0.17%) |
May 23, 2019 | 5.940 | 6.250 | 5.940 | 5.990 | 3,308 | +0.01(+0.17%) |
May 22, 2019 | 6.080 | 6.260 | 5.980 | 5.980 | 5,912 | -0.17(-2.77%) |
May 21, 2019 | 6.150 | 6.150 | 6.150 | 12 | +0.00(+0.00%) | |
May 20, 2019 | 6.310 | 6.319 | 6.150 | 6.150 | 7,348 | -0.10(-1.60%) |
May 17, 2019 | 6.221 | 6.250 | 6.221 | 6.250 | 8,100 | -0.08(-1.27%) |
May 16, 2019 | 6.469 | 6.551 | 6.331 | 6.331 | 3,229 | +0.17(+2.77%) |
May 15, 2019 | 6.450 | 6.571 | 6.160 | 6.160 | 2,091 | -0.09(-1.44%) |
May 14, 2019 | 6.380 | 6.500 | 6.250 | 6.250 | 5,573 | +0.03(+0.48%) |
May 13, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 1,147 | -0.16(-2.51%) |
May 10, 2019 | 6.530 | 6.530 | 5.988 | 6.380 | 59,900 | -0.22(-3.33%) |
May 09, 2019 | 6.416 | 6.600 | 6.210 | 6.600 | 1,421 | +0.20(+3.12%) |
May 08, 2019 | 6.400 | 6.400 | 6.400 | 27 | +0.00(+0.00%) | |
May 07, 2019 | 6.200 | 6.453 | 6.150 | 6.400 | 12,825 | +0.35(+5.79%) |
May 06, 2019 | 5.980 | 6.160 | 5.903 | 6.050 | 3,936 | +0.12(+2.02%) |
May 03, 2019 | 5.850 | 6.000 | 5.850 | 5.930 | 5,400 | -0.03(-0.54%) |
May 02, 2019 | 6.300 | 6.465 | 5.953 | 5.962 | 9,164 | -0.31(-4.91%) |
May 01, 2019 | 6.320 | 6.380 | 6.260 | 6.270 | 1,758 | -0.16(-2.49%) |
Apr 30, 2019 | 6.260 | 6.490 | 6.260 | 6.430 | 958 | +0.18(+2.88%) |
Apr 29, 2019 | 6.000 | 6.490 | 6.000 | 6.250 | 15,784 | +0.12(+1.96%) |
Apr 26, 2019 | 6.420 | 6.420 | 6.130 | 6.130 | 500 | -0.20(-3.16%) |
Apr 25, 2019 | 6.010 | 6.450 | 6.010 | 6.330 | 3,400 | +0.28(+4.63%) |
Apr 24, 2019 | 6.220 | 6.220 | 6.050 | 6.050 | 1,251 | -0.16(-2.58%) |
Apr 23, 2019 | 5.980 | 6.210 | 5.900 | 6.210 | 11,060 | +0.32(+5.43%) |
Apr 22, 2019 | 5.990 | 6.110 | 5.851 | 5.890 | 14,933 | -0.05(-0.84%) |
Apr 18, 2019 | 6.040 | 6.160 | 5.900 | 5.940 | 6,100 | -0.06(-1.00%) |
Apr 17, 2019 | 6.150 | 6.200 | 6.000 | 6.000 | 4,576 | -0.05(-0.83%) |
Apr 16, 2019 | 5.990 | 6.140 | 5.990 | 6.050 | 2,727 | -0.14(-2.26%) |
Apr 15, 2019 | 6.250 | 6.300 | 6.190 | 6.190 | 2,195 | -0.44(-6.64%) |
Apr 12, 2019 | 6.300 | 6.630 | 6.170 | 6.630 | 8,200 | +0.13(+2.00%) |
Apr 11, 2019 | 6.400 | 6.610 | 6.294 | 6.500 | 2,092 | +0.20(+3.17%) |
Apr 10, 2019 | 6.320 | 6.370 | 6.124 | 6.300 | 4,990 | +0.01(+0.15%) |
Apr 09, 2019 | 6.000 | 6.301 | 5.959 | 6.290 | 9,308 | +0.04(+0.64%) |
Apr 08, 2019 | 5.920 | 6.250 | 5.910 | 6.250 | 21,821 | +0.32(+5.40%) |
Apr 05, 2019 | 6.110 | 6.280 | 5.910 | 5.930 | 27,700 | -0.35(-5.57%) |
Apr 04, 2019 | 6.118 | 6.285 | 6.118 | 6.280 | 8,515 | +0.08(+1.37%) |
Apr 03, 2019 | 6.100 | 6.370 | 6.100 | 6.195 | 5,726 | -0.15(-2.44%) |
Apr 02, 2019 | 6.330 | 6.380 | 6.150 | 6.350 | 9,138 | +0.00(+0.00%) |
Apr 01, 2019 | 6.375 | 6.375 | 6.297 | 6.350 | 3,649 | +0.00(+0.00%) |
Mar 29, 2019 | 6.520 | 6.520 | 6.251 | 6.350 | 14,300 | -0.13(-2.08%) |
Mar 28, 2019 | 5.814 | 6.510 | 5.750 | 6.485 | 23,128 | +0.57(+9.73%) |
Mar 27, 2019 | 5.550 | 6.420 | 5.550 | 5.910 | 213,000 | -0.76(-11.44%) |
Mar 26, 2019 | 6.674 | 6.674 | 6.674 | 6.674 | 136 | -0.23(-3.35%) |
Mar 25, 2019 | 6.905 | 6.905 | 6.905 | 6.905 | 1,068 | +0.06(+0.81%) |
Mar 22, 2019 | 6.940 | 6.940 | 6.840 | 6.850 | 2,400 | -0.10(-1.43%) |
Mar 21, 2019 | 6.949 | 6.949 | 6.949 | 37 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.949 | 6.949 | 6.949 | 6.949 | 180 | +0.09(+1.26%) |
Mar 19, 2019 | 6.863 | 6.863 | 6.863 | 6.863 | 208 | +0.05(+0.71%) |
Mar 15, 2019 | 6.815 | 6.815 | 6.815 | 0 | +0.02(+0.22%) | |
Mar 14, 2019 | 6.730 | 6.800 | 6.700 | 6.800 | 1,947 | -0.04(-0.56%) |
Mar 13, 2019 | 6.734 | 6.936 | 6.734 | 6.839 | 1,322 | +0.14(+2.03%) |
Mar 12, 2019 | 6.784 | 6.784 | 6.703 | 6.703 | 459 | -0.01(-0.10%) |
Mar 11, 2019 | 6.760 | 6.900 | 6.709 | 6.709 | 3,662 | -0.10(-1.48%) |
Mar 08, 2019 | 6.900 | 6.950 | 6.810 | 6.810 | 3,300 | -0.16(-2.30%) |
Mar 07, 2019 | 6.910 | 6.970 | 6.910 | 6.970 | 892 | +0.02(+0.29%) |
Mar 06, 2019 | 7.000 | 7.000 | 6.949 | 6.950 | 1,607 | -0.04(-0.53%) |
Mar 05, 2019 | 7.100 | 7.100 | 6.987 | 6.987 | 2,828 | -0.04(-0.55%) |
Mar 04, 2019 | 6.990 | 7.170 | 6.920 | 7.025 | 14,287 | +0.03(+0.36%) |