Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.800 | 5.838 | 5.785 | 5.826 | 353,826 | -0.01(-0.11%) |
May 30, 2019 | 5.807 | 5.864 | 5.807 | 5.832 | 184,418 | +0.03(+0.44%) |
May 29, 2019 | 5.851 | 5.877 | 5.756 | 5.807 | 452,500 | -0.06(-0.97%) |
May 28, 2019 | 5.946 | 5.946 | 5.845 | 5.864 | 301,588 | -0.08(-1.39%) |
May 24, 2019 | 5.934 | 5.965 | 5.921 | 5.946 | 244,823 | +0.04(+0.64%) |
May 23, 2019 | 5.908 | 5.927 | 5.864 | 5.908 | 230,290 | -0.03(-0.47%) |
May 22, 2019 | 5.974 | 5.974 | 5.920 | 5.936 | 520,213 | -0.04(-0.63%) |
May 21, 2019 | 5.968 | 5.995 | 5.955 | 5.974 | 274,161 | +0.03(+0.53%) |
May 20, 2019 | 5.911 | 5.961 | 5.905 | 5.942 | 230,615 | +0.00(+0.00%) |
May 17, 2019 | 5.898 | 5.986 | 5.886 | 5.942 | 280,842 | +0.01(+0.11%) |
May 16, 2019 | 5.905 | 5.974 | 5.898 | 5.936 | 246,522 | +0.04(+0.64%) |
May 15, 2019 | 5.861 | 5.930 | 5.848 | 5.898 | 178,169 | +0.01(+0.11%) |
May 14, 2019 | 5.804 | 5.924 | 5.804 | 5.892 | 303,039 | +0.09(+1.63%) |
May 13, 2019 | 5.879 | 5.902 | 5.749 | 5.798 | 569,354 | -0.15(-2.54%) |
May 10, 2019 | 5.911 | 5.949 | 5.880 | 5.949 | 170,159 | +0.03(+0.53%) |
May 09, 2019 | 5.936 | 5.936 | 5.886 | 5.917 | 321,295 | -0.04(-0.74%) |
May 08, 2019 | 5.924 | 5.980 | 5.924 | 5.961 | 306,219 | +0.03(+0.53%) |
May 07, 2019 | 5.961 | 5.982 | 5.898 | 5.930 | 409,436 | -0.06(-1.05%) |
May 06, 2019 | 5.917 | 6.005 | 5.898 | 5.993 | 291,145 | +0.03(+0.42%) |
May 03, 2019 | 5.961 | 5.974 | 5.949 | 5.968 | 333,162 | +0.02(+0.32%) |
May 02, 2019 | 5.974 | 5.999 | 5.936 | 5.949 | 233,113 | -0.03(-0.42%) |
May 01, 2019 | 5.949 | 6.018 | 5.946 | 5.974 | 308,285 | +0.03(+0.42%) |
Apr 30, 2019 | 5.936 | 5.961 | 5.898 | 5.949 | 262,169 | +0.01(+0.21%) |
Apr 29, 2019 | 5.936 | 5.968 | 5.911 | 5.936 | 266,523 | +0.02(+0.32%) |
Apr 26, 2019 | 5.936 | 5.942 | 5.912 | 5.917 | 229,476 | -0.01(-0.11%) |
Apr 25, 2019 | 5.936 | 5.936 | 5.905 | 5.924 | 191,645 | +0.00(+0.00%) |
Apr 24, 2019 | 5.942 | 5.949 | 5.892 | 5.924 | 217,096 | -0.01(-0.21%) |
Apr 23, 2019 | 5.924 | 5.955 | 5.924 | 5.936 | 253,249 | +0.01(+0.21%) |
Apr 22, 2019 | 5.905 | 5.930 | 5.898 | 5.924 | 283,466 | +0.01(+0.17%) |
Apr 18, 2019 | 5.970 | 5.982 | 5.888 | 5.913 | 637,403 | -0.06(-0.94%) |
Apr 17, 2019 | 5.938 | 5.976 | 5.926 | 5.970 | 283,929 | +0.06(+0.95%) |
Apr 16, 2019 | 5.913 | 5.982 | 5.901 | 5.913 | 315,155 | +0.01(+0.21%) |
Apr 15, 2019 | 5.870 | 5.920 | 5.870 | 5.901 | 236,111 | +0.04(+0.64%) |
Apr 12, 2019 | 5.901 | 5.920 | 5.864 | 5.864 | 353,810 | -0.01(-0.11%) |
Apr 11, 2019 | 5.814 | 5.901 | 5.814 | 5.870 | 757,942 | +0.07(+1.18%) |
Apr 10, 2019 | 5.826 | 5.839 | 5.789 | 5.801 | 376,608 | -0.01(-0.21%) |
Apr 09, 2019 | 5.770 | 5.864 | 5.751 | 5.814 | 562,711 | +0.04(+0.65%) |
Apr 08, 2019 | 5.764 | 5.783 | 5.751 | 5.776 | 285,686 | +0.02(+0.43%) |
Apr 05, 2019 | 5.826 | 5.826 | 5.745 | 5.751 | 353,008 | -0.05(-0.86%) |
Apr 04, 2019 | 5.758 | 5.811 | 5.739 | 5.801 | 307,960 | +0.06(+1.09%) |
Apr 03, 2019 | 5.770 | 5.801 | 5.726 | 5.739 | 436,839 | +0.00(+0.00%) |
Apr 02, 2019 | 5.751 | 5.751 | 5.720 | 5.739 | 377,566 | +0.02(+0.33%) |
Apr 01, 2019 | 5.764 | 5.782 | 5.720 | 5.720 | 521,126 | -0.01(-0.22%) |
Mar 29, 2019 | 5.701 | 5.745 | 5.700 | 5.733 | 398,216 | +0.05(+0.88%) |
Mar 28, 2019 | 5.645 | 5.683 | 5.637 | 5.683 | 257,704 | +0.02(+0.44%) |
Mar 27, 2019 | 5.633 | 5.664 | 5.602 | 5.658 | 331,593 | +0.04(+0.67%) |
Mar 26, 2019 | 5.645 | 5.670 | 5.595 | 5.620 | 231,807 | +0.01(+0.22%) |
Mar 25, 2019 | 5.627 | 5.645 | 5.589 | 5.608 | 227,528 | -0.01(-0.22%) |
Mar 22, 2019 | 5.676 | 5.708 | 5.595 | 5.620 | 727,178 | -0.06(-1.10%) |
Mar 21, 2019 | 5.664 | 5.695 | 5.658 | 5.683 | 197,772 | +0.02(+0.44%) |
Mar 20, 2019 | 5.720 | 5.720 | 5.645 | 5.658 | 350,744 | -0.05(-0.92%) |
Mar 19, 2019 | 5.735 | 5.753 | 5.704 | 5.710 | 222,851 | -0.01(-0.11%) |
Mar 18, 2019 | 5.673 | 5.716 | 5.673 | 5.716 | 298,715 | +0.06(+0.98%) |
Mar 15, 2019 | 5.611 | 5.670 | 5.605 | 5.661 | 408,473 | +0.05(+0.88%) |
Mar 14, 2019 | 5.586 | 5.611 | 5.574 | 5.611 | 283,467 | +0.05(+0.89%) |
Mar 13, 2019 | 5.562 | 5.568 | 5.543 | 5.562 | 351,147 | +0.02(+0.33%) |
Mar 12, 2019 | 5.568 | 5.597 | 5.531 | 5.543 | 621,873 | -0.02(-0.33%) |
Mar 11, 2019 | 5.555 | 5.617 | 5.549 | 5.562 | 281,311 | +0.02(+0.33%) |
Mar 08, 2019 | 5.475 | 5.543 | 5.438 | 5.543 | 422,212 | +0.04(+0.79%) |
Mar 07, 2019 | 5.518 | 5.518 | 5.487 | 5.500 | 457,785 | -0.02(-0.34%) |
Mar 06, 2019 | 5.555 | 5.564 | 5.518 | 5.518 | 228,088 | -0.03(-0.56%) |
Mar 05, 2019 | 5.537 | 5.562 | 5.524 | 5.549 | 274,464 | +0.03(+0.56%) |
Mar 04, 2019 | 5.555 | 5.586 | 5.506 | 5.518 | 529,573 | -0.02(-0.45%) |