Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.990 | 5.990 | 5.990 | 0 | +0.28(+4.90%) | |
Apr 29, 2019 | 5.700 | 5.710 | 5.700 | 5.710 | 575 | -0.24(-4.03%) |
Apr 26, 2019 | 5.750 | 5.950 | 5.725 | 5.950 | 1,800 | +0.25(+4.39%) |
Apr 25, 2019 | 5.800 | 5.800 | 5.700 | 5.700 | 855 | -0.25(-4.20%) |
Apr 24, 2019 | 5.950 | 5.950 | 5.950 | 23 | +0.00(+0.00%) | |
Apr 23, 2019 | 5.840 | 5.950 | 5.800 | 5.950 | 772 | +0.29(+5.12%) |
Apr 22, 2019 | 5.578 | 5.700 | 5.578 | 5.660 | 3,913 | -0.01(-0.18%) |
Apr 18, 2019 | 5.960 | 6.270 | 5.670 | 5.670 | 6,600 | -0.03(-0.53%) |
Apr 17, 2019 | 5.680 | 5.700 | 5.680 | 5.700 | 744 | +0.04(+0.71%) |
Apr 16, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 947 | -0.34(-5.67%) |
Apr 15, 2019 | 6.000 | 6.000 | 6.000 | 35 | +0.00(+0.00%) | |
Apr 12, 2019 | 5.620 | 6.000 | 5.620 | 6.000 | 5,000 | +0.20(+3.45%) |
Apr 10, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Apr 05, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | +0.00(+0.00%) |
Apr 04, 2019 | 5.800 | 5.900 | 5.755 | 5.900 | 2,812 | +0.00(+0.00%) |
Apr 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 575 | +0.00(+0.00%) |
Apr 02, 2019 | 5.950 | 5.950 | 5.900 | 5.900 | 917 | -0.10(-1.67%) |
Apr 01, 2019 | 6.000 | 6.000 | 6.000 | 29 | +0.00(+0.00%) | |
Mar 29, 2019 | 6.000 | 6.000 | 6.000 | 12 | +0.00(+0.00%) | |
Mar 28, 2019 | 6.000 | 6.000 | 6.000 | 22 | +0.00(+0.00%) | |
Mar 27, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,721 | +0.00(+0.00%) |
Mar 26, 2019 | 6.000 | 6.000 | 6.000 | 4 | +0.00(+0.00%) | |
Mar 25, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,258 | +0.01(+0.17%) |
Mar 22, 2019 | 5.900 | 5.990 | 5.760 | 5.990 | 1,200 | -0.01(-0.17%) |
Mar 21, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 261 | -0.05(-0.83%) |
Mar 20, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 281 | +0.05(+0.83%) |
Mar 19, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 348 | +0.00(+0.00%) |
Mar 18, 2019 | 6.000 | 6.000 | 6.000 | 61 | +0.00(+0.00%) | |
Mar 15, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,100 | +0.00(+0.00%) |
Mar 14, 2019 | 6.000 | 6.000 | 6.000 | 8 | +0.00(+0.00%) | |
Mar 13, 2019 | 5.900 | 6.000 | 5.900 | 6.000 | 2,811 | +0.00(+0.00%) |
Mar 12, 2019 | 5.885 | 6.260 | 5.770 | 6.000 | 3,660 | +0.13(+2.21%) |
Mar 11, 2019 | 5.870 | 5.870 | 5.860 | 5.870 | 1,577 | +0.17(+2.98%) |
Mar 08, 2019 | 5.600 | 5.770 | 5.550 | 5.700 | 9,300 | -0.05(-0.87%) |
Mar 07, 2019 | 5.750 | 5.870 | 5.700 | 5.750 | 6,120 | +0.00(+0.00%) |
Mar 06, 2019 | 5.900 | 5.900 | 5.750 | 5.750 | 5,127 | -0.20(-3.36%) |
Mar 05, 2019 | 5.850 | 5.950 | 5.850 | 5.950 | 770 | +0.00(+0.00%) |
Mar 04, 2019 | 5.810 | 5.950 | 5.810 | 5.950 | 6,339 | +0.00(+0.00%) |
Mar 01, 2019 | 5.650 | 6.000 | 5.650 | 5.950 | 9,000 | +0.25(+4.39%) |
Feb 28, 2019 | 5.650 | 6.290 | 5.650 | 5.700 | 10,385 | +0.18(+3.26%) |
Feb 27, 2019 | 5.700 | 5.700 | 5.520 | 5.520 | 2,700 | -0.18(-3.16%) |
Feb 26, 2019 | 5.550 | 5.750 | 5.500 | 5.700 | 7,861 | +0.15(+2.70%) |
Feb 25, 2019 | 5.500 | 5.790 | 5.500 | 5.550 | 5,457 | -0.25(-4.31%) |
Feb 22, 2019 | 5.800 | 5.800 | 5.510 | 5.800 | 5,900 | -0.10(-1.69%) |
Feb 21, 2019 | 5.900 | 5.900 | 5.900 | 72 | +0.00(+0.00%) | |
Feb 20, 2019 | 6.000 | 6.280 | 5.710 | 5.900 | 17,258 | +0.30(+5.36%) |
Feb 19, 2019 | 5.500 | 6.300 | 5.490 | 5.600 | 9,232 | +0.00(+0.00%) |
Feb 15, 2019 | 6.030 | 6.250 | 5.580 | 5.600 | 5,900 | -0.65(-10.40%) |
Feb 14, 2019 | 5.950 | 6.430 | 5.950 | 6.250 | 1,391 | +0.30(+5.04%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 548 | +0.00(+0.00%) |
Feb 12, 2019 | 5.450 | 5.950 | 5.450 | 5.950 | 285 | +0.45(+8.18%) |
Feb 11, 2019 | 5.700 | 5.700 | 5.410 | 5.500 | 16,984 | -0.20(-3.51%) |
Feb 08, 2019 | 5.750 | 5.750 | 5.700 | 5.700 | 6,900 | +0.00(+0.00%) |
Feb 07, 2019 | 6.000 | 6.000 | 5.600 | 5.700 | 18,202 | -0.30(-5.00%) |
Feb 06, 2019 | 6.050 | 6.050 | 6.000 | 6.000 | 5,659 | +0.00(+0.00%) |
Feb 05, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 5,100 | +0.10(+1.69%) |
Feb 04, 2019 | 5.950 | 5.950 | 5.900 | 5.900 | 5,017 | +0.00(+0.00%) |