Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.293 | 5.336 | 5.286 | 5.315 | 288,660 | -0.01(-0.13%) |
May 30, 2019 | 5.336 | 5.365 | 5.279 | 5.322 | 561,357 | -0.02(-0.40%) |
May 29, 2019 | 5.336 | 5.372 | 5.315 | 5.343 | 343,687 | -0.02(-0.40%) |
May 28, 2019 | 5.400 | 5.443 | 5.365 | 5.365 | 360,734 | -0.04(-0.66%) |
May 24, 2019 | 5.372 | 5.422 | 5.372 | 5.400 | 270,041 | +0.04(+0.67%) |
May 23, 2019 | 5.393 | 5.422 | 5.336 | 5.365 | 426,913 | -0.10(-1.83%) |
May 22, 2019 | 5.515 | 5.515 | 5.458 | 5.465 | 261,028 | -0.07(-1.29%) |
May 21, 2019 | 5.522 | 5.558 | 5.493 | 5.536 | 295,390 | +0.03(+0.52%) |
May 20, 2019 | 5.493 | 5.522 | 5.465 | 5.508 | 306,499 | +0.03(+0.52%) |
May 17, 2019 | 5.500 | 5.535 | 5.465 | 5.479 | 328,837 | -0.06(-1.16%) |
May 16, 2019 | 5.508 | 5.543 | 5.500 | 5.543 | 443,441 | +0.03(+0.52%) |
May 15, 2019 | 5.486 | 5.515 | 5.465 | 5.515 | 316,155 | -0.01(-0.13%) |
May 14, 2019 | 5.429 | 5.525 | 5.429 | 5.522 | 260,393 | +0.08(+1.46%) |
May 13, 2019 | 5.499 | 5.527 | 5.435 | 5.442 | 239,281 | -0.12(-2.17%) |
May 10, 2019 | 5.520 | 5.577 | 5.493 | 5.563 | 320,776 | +0.04(+0.64%) |
May 09, 2019 | 5.513 | 5.549 | 5.478 | 5.527 | 287,858 | -0.02(-0.38%) |
May 08, 2019 | 5.570 | 5.576 | 5.534 | 5.549 | 350,012 | -0.02(-0.38%) |
May 07, 2019 | 5.605 | 5.634 | 5.534 | 5.570 | 274,165 | -0.07(-1.26%) |
May 06, 2019 | 5.655 | 5.662 | 5.612 | 5.641 | 276,811 | -0.05(-0.87%) |
May 03, 2019 | 5.627 | 5.690 | 5.627 | 5.690 | 176,736 | +0.09(+1.52%) |
May 02, 2019 | 5.641 | 5.669 | 5.591 | 5.605 | 424,850 | -0.04(-0.75%) |
May 01, 2019 | 5.705 | 5.733 | 5.630 | 5.648 | 361,649 | -0.06(-0.99%) |
Apr 30, 2019 | 5.719 | 5.726 | 5.676 | 5.705 | 430,432 | -0.01(-0.12%) |
Apr 29, 2019 | 5.719 | 5.731 | 5.655 | 5.712 | 297,787 | -0.01(-0.12%) |
Apr 26, 2019 | 5.726 | 5.726 | 5.698 | 5.719 | 361,507 | -0.01(-0.12%) |
Apr 25, 2019 | 5.747 | 5.754 | 5.705 | 5.726 | 352,098 | -0.04(-0.62%) |
Apr 24, 2019 | 5.839 | 5.854 | 5.747 | 5.761 | 670,069 | -0.07(-1.22%) |
Apr 23, 2019 | 5.854 | 5.861 | 5.790 | 5.832 | 1,589,439 | -0.03(-0.48%) |
Apr 22, 2019 | 5.847 | 5.868 | 5.811 | 5.861 | 258,358 | +0.01(+0.24%) |
Apr 18, 2019 | 5.861 | 5.861 | 5.807 | 5.847 | 221,837 | +0.01(+0.12%) |
Apr 17, 2019 | 5.839 | 5.868 | 5.829 | 5.839 | 191,202 | -0.01(-0.12%) |
Apr 16, 2019 | 5.868 | 5.868 | 5.811 | 5.847 | 226,588 | -0.01(-0.12%) |
Apr 15, 2019 | 5.875 | 5.886 | 5.818 | 5.854 | 378,131 | -0.03(-0.48%) |
Apr 12, 2019 | 5.946 | 5.946 | 5.875 | 5.882 | 296,816 | +0.00(+0.02%) |
Apr 11, 2019 | 5.846 | 5.909 | 5.846 | 5.881 | 391,171 | +0.01(+0.12%) |
Apr 10, 2019 | 5.810 | 5.902 | 5.810 | 5.874 | 345,266 | +0.06(+1.09%) |
Apr 09, 2019 | 5.874 | 5.874 | 5.810 | 5.810 | 264,703 | -0.06(-0.96%) |
Apr 08, 2019 | 5.846 | 5.874 | 5.846 | 5.867 | 240,246 | +0.02(+0.36%) |
Apr 05, 2019 | 5.839 | 5.860 | 5.810 | 5.846 | 203,505 | +0.03(+0.48%) |
Apr 04, 2019 | 5.789 | 5.839 | 5.768 | 5.817 | 321,964 | +0.03(+0.49%) |
Apr 03, 2019 | 5.775 | 5.839 | 5.775 | 5.789 | 259,770 | +0.01(+0.12%) |
Apr 02, 2019 | 5.796 | 5.810 | 5.765 | 5.782 | 222,305 | -0.01(-0.12%) |
Apr 01, 2019 | 5.810 | 5.839 | 5.761 | 5.789 | 429,464 | +0.03(+0.49%) |
Mar 29, 2019 | 5.733 | 5.768 | 5.733 | 5.761 | 435,800 | +0.06(+1.11%) |
Mar 28, 2019 | 5.698 | 5.719 | 5.669 | 5.698 | 333,049 | -0.01(-0.12%) |
Mar 27, 2019 | 5.712 | 5.712 | 5.655 | 5.705 | 329,723 | +0.01(+0.25%) |
Mar 26, 2019 | 5.683 | 5.705 | 5.676 | 5.690 | 235,050 | +0.04(+0.62%) |
Mar 25, 2019 | 5.648 | 5.669 | 5.627 | 5.655 | 229,622 | +0.00(+0.00%) |
Mar 22, 2019 | 5.754 | 5.754 | 5.634 | 5.655 | 328,871 | -0.11(-1.96%) |
Mar 21, 2019 | 5.747 | 5.768 | 5.719 | 5.768 | 255,125 | +0.02(+0.37%) |
Mar 20, 2019 | 5.726 | 5.765 | 5.676 | 5.747 | 380,978 | +0.03(+0.49%) |
Mar 19, 2019 | 5.733 | 5.761 | 5.708 | 5.719 | 320,919 | +0.02(+0.37%) |
Mar 18, 2019 | 5.669 | 5.705 | 5.662 | 5.698 | 240,049 | +0.05(+0.87%) |
Mar 15, 2019 | 5.648 | 5.683 | 5.641 | 5.648 | 260,232 | +0.00(+0.00%) |
Mar 14, 2019 | 5.648 | 5.676 | 5.634 | 5.648 | 220,915 | +0.01(+0.14%) |
Mar 13, 2019 | 5.640 | 5.661 | 5.631 | 5.640 | 276,346 | +0.04(+0.75%) |
Mar 12, 2019 | 5.570 | 5.633 | 5.570 | 5.598 | 223,567 | +0.04(+0.76%) |
Mar 11, 2019 | 5.514 | 5.591 | 5.500 | 5.556 | 313,582 | +0.06(+1.02%) |
Mar 08, 2019 | 5.493 | 5.514 | 5.465 | 5.500 | 254,060 | -0.04(-0.63%) |
Mar 07, 2019 | 5.570 | 5.605 | 5.530 | 5.535 | 374,672 | -0.05(-0.88%) |
Mar 06, 2019 | 5.654 | 5.710 | 5.584 | 5.584 | 426,599 | -0.09(-1.60%) |
Mar 05, 2019 | 5.689 | 5.710 | 5.654 | 5.675 | 411,854 | -0.01(-0.25%) |
Mar 04, 2019 | 5.710 | 5.752 | 5.673 | 5.689 | 201,774 | -0.01(-0.12%) |