Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.280 | 5.320 | 5.280 | 5.320 | 600 | -0.22(-3.97%) |
May 28, 2019 | 5.540 | 5.540 | 5.540 | 0 | +0.12(+2.21%) | |
May 24, 2019 | 5.460 | 5.460 | 5.420 | 5.420 | 4,600 | +0.06(+1.12%) |
May 21, 2019 | 5.360 | 5.360 | 5.360 | 0 | +0.14(+2.68%) | |
May 16, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.11(+2.15%) | |
May 15, 2019 | 5.110 | 5.110 | 5.110 | 5.110 | 500 | +0.00(+0.00%) |
May 14, 2019 | 5.122 | 5.122 | 5.110 | 5.110 | 288 | -0.08(-1.54%) |
May 13, 2019 | 5.210 | 5.210 | 5.190 | 5.190 | 1,247 | -0.13(-2.54%) |
May 10, 2019 | 5.320 | 5.340 | 5.320 | 5.325 | 1,100 | +0.02(+0.38%) |
May 09, 2019 | 5.305 | 5.305 | 5.305 | 5.305 | 100 | -0.37(-6.44%) |
May 08, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 225 | -0.04(-0.70%) |
May 07, 2019 | 5.960 | 5.960 | 5.580 | 5.710 | 900 | -0.50(-8.05%) |
May 03, 2019 | 6.210 | 6.210 | 6.210 | 0 | -0.12(-1.97%) | |
May 02, 2019 | 6.370 | 6.370 | 6.300 | 6.335 | 2,352 | -0.07(-1.02%) |
Apr 30, 2019 | 6.400 | 6.400 | 6.400 | 0 | -0.02(-0.31%) | |
Apr 29, 2019 | 6.420 | 6.420 | 6.420 | 6.420 | 519 | +0.01(+0.16%) |
Apr 25, 2019 | 6.410 | 6.410 | 6.410 | 0 | -0.03(-0.47%) | |
Apr 24, 2019 | 6.500 | 6.500 | 6.405 | 6.440 | 892 | -0.10(-1.53%) |
Apr 23, 2019 | 6.504 | 6.540 | 6.500 | 6.540 | 2,000 | -0.09(-1.36%) |
Apr 22, 2019 | 6.598 | 6.630 | 6.565 | 6.630 | 1,806 | -0.00(-0.08%) |
Apr 18, 2019 | 6.635 | 6.660 | 6.635 | 6.635 | 3,200 | -0.15(-2.14%) |
Apr 17, 2019 | 6.830 | 6.830 | 6.780 | 6.780 | 2,028 | -0.03(-0.44%) |
Apr 16, 2019 | 6.750 | 6.810 | 6.710 | 6.810 | 2,254 | -0.02(-0.29%) |
Apr 15, 2019 | 6.765 | 6.830 | 6.765 | 6.830 | 4,189 | +0.03(+0.44%) |
Apr 12, 2019 | 6.800 | 6.800 | 6.730 | 6.800 | 6,800 | +0.15(+2.26%) |
Apr 11, 2019 | 6.690 | 6.690 | 6.650 | 6.650 | 2,130 | -0.04(-0.60%) |
Apr 10, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 265 | +0.01(+0.15%) |
Apr 09, 2019 | 6.670 | 6.680 | 6.630 | 6.680 | 1,233 | +0.01(+0.15%) |
Apr 08, 2019 | 6.670 | 6.726 | 6.670 | 6.670 | 6,706 | -0.10(-1.48%) |
Apr 05, 2019 | 6.766 | 6.770 | 6.766 | 6.770 | 700 | +0.02(+0.30%) |
Apr 04, 2019 | 6.840 | 6.850 | 6.750 | 6.750 | 3,580 | +0.14(+2.12%) |
Apr 03, 2019 | 6.610 | 6.610 | 6.610 | 6.610 | 430 | +0.00(+0.00%) |
Apr 02, 2019 | 6.680 | 6.680 | 6.610 | 6.610 | 1,196 | +0.08(+1.15%) |
Apr 01, 2019 | 6.540 | 6.630 | 6.535 | 6.535 | 1,490 | +0.00(+0.08%) |
Mar 29, 2019 | 6.450 | 6.530 | 6.410 | 6.530 | 4,700 | +0.03(+0.46%) |
Mar 28, 2019 | 6.500 | 6.550 | 6.500 | 6.500 | 3,164 | +0.04(+0.70%) |
Mar 27, 2019 | 6.550 | 6.550 | 6.455 | 6.455 | 1,040 | -0.00(-0.08%) |
Mar 26, 2019 | 6.460 | 6.460 | 6.460 | 6.460 | 690 | +0.00(+0.00%) |
Mar 25, 2019 | 6.435 | 6.460 | 6.360 | 6.460 | 4,884 | +0.06(+0.94%) |
Mar 22, 2019 | 6.400 | 6.400 | 6.400 | 6.400 | 3,900 | -0.17(-2.66%) |
Mar 21, 2019 | 6.560 | 6.650 | 6.540 | 6.575 | 8,233 | -0.08(-1.13%) |
Mar 20, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 420 | +0.09(+1.37%) |
Mar 19, 2019 | 6.730 | 6.730 | 6.560 | 6.560 | 1,757 | -0.05(-0.76%) |
Mar 18, 2019 | 6.625 | 6.690 | 6.610 | 6.610 | 4,416 | -0.08(-1.20%) |
Mar 15, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 400 | +0.06(+0.90%) |
Mar 14, 2019 | 6.630 | 6.630 | 6.630 | 6.630 | 620 | +0.01(+0.23%) |
Mar 13, 2019 | 6.615 | 6.615 | 6.615 | 6.615 | 1,910 | +0.02(+0.23%) |
Mar 12, 2019 | 6.640 | 6.640 | 6.600 | 6.600 | 1,520 | -0.13(-1.93%) |
Mar 11, 2019 | 6.730 | 6.730 | 6.730 | 6.730 | 325 | +0.00(+0.00%) |
Mar 08, 2019 | 6.543 | 6.730 | 6.520 | 6.730 | 2,900 | +0.06(+0.82%) |
Mar 07, 2019 | 6.780 | 6.780 | 6.675 | 6.675 | 3,155 | -0.10(-1.48%) |
Mar 05, 2019 | 6.775 | 6.775 | 6.775 | 0 | -0.02(-0.36%) | |
Mar 04, 2019 | 6.993 | 7.020 | 6.800 | 6.800 | 4,174 | -0.17(-2.37%) |