Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.440 | 5.540 | 5.440 | 5.535 | 1,600 | +0.13(+2.31%) |
May 30, 2019 | 5.410 | 5.510 | 5.400 | 5.410 | 1,066 | -0.01(-0.18%) |
May 29, 2019 | 5.415 | 5.520 | 5.415 | 5.420 | 1,348 | +0.01(+0.18%) |
May 28, 2019 | 5.410 | 5.475 | 5.400 | 5.410 | 1,848 | -0.05(-0.83%) |
May 24, 2019 | 5.425 | 5.455 | 5.380 | 5.455 | 2,200 | +0.06(+1.15%) |
May 23, 2019 | 5.390 | 5.393 | 5.280 | 5.393 | 1,720 | +0.09(+1.76%) |
May 22, 2019 | 5.270 | 5.380 | 5.270 | 5.300 | 934 | -0.09(-1.67%) |
May 21, 2019 | 5.296 | 5.390 | 5.290 | 5.390 | 431 | -0.27(-4.84%) |
May 20, 2019 | 5.548 | 5.664 | 5.548 | 5.664 | 1,060 | -0.21(-3.51%) |
May 17, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 600 | +0.13(+2.26%) |
May 16, 2019 | 5.710 | 5.740 | 5.674 | 5.740 | 379 | +0.13(+2.32%) |
May 15, 2019 | 5.470 | 5.610 | 5.470 | 5.610 | 584 | +0.26(+4.77%) |
May 14, 2019 | 5.327 | 5.355 | 5.320 | 5.355 | 1,033 | +0.34(+6.72%) |
May 13, 2019 | 5.010 | 5.080 | 5.010 | 5.018 | 233 | -0.39(-7.14%) |
May 10, 2019 | 5.292 | 5.403 | 5.292 | 5.403 | 600 | +0.13(+2.53%) |
May 09, 2019 | 5.270 | 5.314 | 5.220 | 5.270 | 659 | -0.16(-2.95%) |
May 08, 2019 | 5.300 | 5.430 | 5.280 | 5.430 | 1,166 | +0.00(+0.00%) |
May 07, 2019 | 5.310 | 5.430 | 5.250 | 5.430 | 2,068 | +0.02(+0.37%) |
May 06, 2019 | 5.230 | 5.410 | 5.230 | 5.410 | 509 | -0.05(-0.92%) |
May 03, 2019 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | +0.05(+0.92%) |
May 02, 2019 | 5.280 | 5.410 | 5.280 | 5.410 | 434 | -0.15(-2.70%) |
May 01, 2019 | 5.239 | 5.560 | 5.239 | 5.560 | 266 | +0.28(+5.25%) |
Apr 30, 2019 | 5.375 | 5.375 | 5.270 | 5.283 | 203 | -0.02(-0.33%) |
Apr 29, 2019 | 5.307 | 5.342 | 5.300 | 5.300 | 761 | -0.18(-3.28%) |
Apr 26, 2019 | 5.252 | 5.480 | 5.252 | 5.480 | 700 | +0.12(+2.24%) |
Apr 25, 2019 | 5.368 | 5.482 | 5.360 | 5.360 | 674 | +0.04(+0.75%) |
Apr 24, 2019 | 5.220 | 5.320 | 5.210 | 5.320 | 660 | +0.06(+1.14%) |
Apr 23, 2019 | 5.230 | 5.270 | 5.230 | 5.260 | 1,231 | -0.04(-0.75%) |
Apr 22, 2019 | 5.295 | 5.300 | 5.210 | 5.300 | 967 | +0.06(+1.15%) |
Apr 18, 2019 | 5.320 | 5.320 | 5.240 | 5.240 | 1,000 | -0.07(-1.40%) |
Apr 17, 2019 | 5.240 | 5.320 | 5.240 | 5.315 | 885 | +0.07(+1.42%) |
Apr 16, 2019 | 5.240 | 5.247 | 5.240 | 5.240 | 4,065 | -0.06(-1.13%) |
Apr 15, 2019 | 5.270 | 5.330 | 5.270 | 5.300 | 1,600 | +0.07(+1.34%) |
Apr 12, 2019 | 5.190 | 5.230 | 5.150 | 5.230 | 900 | +0.05(+0.88%) |
Apr 11, 2019 | 5.190 | 5.190 | 5.110 | 5.185 | 103 | -0.11(-1.99%) |
Apr 10, 2019 | 5.330 | 5.330 | 5.254 | 5.290 | 918 | -0.04(-0.75%) |
Apr 08, 2019 | 5.330 | 5.330 | 5.330 | 0 | +0.13(+2.50%) | |
Apr 05, 2019 | 5.177 | 5.200 | 5.177 | 5.200 | 700 | -0.01(-0.19%) |
Apr 04, 2019 | 5.175 | 5.210 | 5.170 | 5.210 | 596 | +0.01(+0.11%) |
Apr 03, 2019 | 5.160 | 5.290 | 5.160 | 5.205 | 424 | +0.03(+0.67%) |
Apr 02, 2019 | 5.260 | 5.260 | 5.170 | 5.170 | 430 | -0.06(-1.15%) |
Apr 01, 2019 | 5.230 | 5.296 | 5.230 | 5.230 | 594 | -0.08(-1.51%) |
Mar 29, 2019 | 5.197 | 5.310 | 5.190 | 5.310 | 1,500 | +0.09(+1.72%) |
Mar 28, 2019 | 5.081 | 5.220 | 5.081 | 5.220 | 474 | -0.02(-0.38%) |
Mar 27, 2019 | 5.080 | 5.371 | 5.080 | 5.240 | 988 | +0.15(+2.95%) |
Mar 26, 2019 | 5.090 | 5.165 | 5.090 | 5.090 | 460 | +0.03(+0.59%) |
Mar 25, 2019 | 5.044 | 5.060 | 5.030 | 5.060 | 3,476 | -0.02(-0.46%) |
Mar 22, 2019 | 5.290 | 5.290 | 5.083 | 5.083 | 400 | -0.21(-3.91%) |
Mar 21, 2019 | 5.242 | 5.290 | 5.160 | 5.290 | 755 | +0.07(+1.34%) |
Mar 20, 2019 | 5.090 | 5.255 | 5.090 | 5.220 | 1,129 | +0.02(+0.47%) |
Mar 19, 2019 | 5.275 | 5.275 | 5.194 | 5.195 | 245 | +0.00(+0.03%) |
Mar 18, 2019 | 5.225 | 5.265 | 5.194 | 5.194 | 1,452 | +0.10(+2.00%) |
Mar 15, 2019 | 5.090 | 5.100 | 5.090 | 5.092 | 500 | -0.16(-3.13%) |
Mar 14, 2019 | 5.180 | 5.260 | 5.180 | 5.256 | 454 | -0.11(-2.12%) |
Mar 13, 2019 | 5.285 | 5.370 | 5.285 | 5.370 | 194 | +0.12(+2.36%) |
Mar 12, 2019 | 5.178 | 5.246 | 5.150 | 5.246 | 463 | +0.22(+4.45%) |
Mar 11, 2019 | 4.985 | 5.070 | 4.985 | 5.023 | 754 | -0.38(-6.98%) |
Mar 08, 2019 | 5.470 | 5.470 | 5.350 | 5.400 | 600 | -0.18(-3.23%) |
Mar 07, 2019 | 5.580 | 5.580 | 5.580 | 5.580 | 149 | -0.31(-5.26%) |
Mar 06, 2019 | 5.840 | 5.981 | 5.840 | 5.890 | 597 | +0.15(+2.53%) |
Mar 05, 2019 | 5.734 | 5.820 | 5.734 | 5.745 | 434 | -0.03(-0.44%) |
Mar 04, 2019 | 5.770 | 5.770 | 5.770 | 5.770 | 325 | +0.05(+0.87%) |