Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.739 | 5.787 | 5.739 | 5.763 | 9,092 | +0.01(+0.17%) |
Apr 29, 2019 | 5.753 | 5.753 | 5.753 | 5.753 | 262 | -0.03(-0.45%) |
Apr 26, 2019 | 5.781 | 5.781 | 5.779 | 5.779 | 2,721 | +0.06(+1.06%) |
Apr 25, 2019 | 5.740 | 5.747 | 5.719 | 5.719 | 10,131 | -0.07(-1.13%) |
Apr 24, 2019 | 5.795 | 5.795 | 5.739 | 5.784 | 9,635 | +0.03(+0.44%) |
Apr 23, 2019 | 5.781 | 5.781 | 5.759 | 5.759 | 1,360 | -0.01(-0.21%) |
Apr 22, 2019 | 5.771 | 5.771 | 5.771 | 16 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.785 | 5.813 | 5.739 | 5.771 | 11,010 | -0.09(-1.52%) |
Apr 17, 2019 | 5.989 | 5.989 | 5.846 | 5.860 | 5,097 | +0.04(+0.77%) |
Apr 16, 2019 | 5.787 | 5.900 | 5.787 | 5.815 | 7,011 | -0.00(-0.07%) |
Apr 15, 2019 | 5.820 | 5.900 | 5.747 | 5.820 | 14,345 | -0.15(-2.46%) |
Apr 12, 2019 | 5.917 | 5.966 | 5.876 | 5.966 | 11,629 | +0.12(+2.10%) |
Apr 11, 2019 | 5.892 | 5.892 | 5.757 | 5.844 | 8,086 | -0.15(-2.56%) |
Apr 10, 2019 | 6.062 | 6.070 | 5.996 | 5.997 | 17,394 | -0.06(-1.07%) |
Apr 09, 2019 | 6.064 | 6.064 | 6.022 | 6.062 | 17,368 | +0.00(+0.00%) |
Apr 08, 2019 | 6.103 | 6.113 | 6.062 | 6.062 | 8,592 | -0.04(-0.66%) |
Apr 05, 2019 | 6.022 | 6.103 | 5.941 | 6.103 | 2,103 | +0.00(+0.00%) |
Apr 04, 2019 | 6.062 | 6.111 | 5.941 | 6.103 | 46,395 | +0.00(+0.03%) |
Apr 03, 2019 | 6.183 | 6.183 | 6.095 | 6.101 | 18,754 | -0.01(-0.16%) |
Apr 02, 2019 | 6.062 | 6.131 | 6.062 | 6.111 | 14,470 | +0.08(+1.34%) |
Apr 01, 2019 | 5.900 | 6.030 | 5.876 | 6.030 | 990 | +0.08(+1.27%) |
Mar 29, 2019 | 6.008 | 6.062 | 5.954 | 5.954 | 1,484 | -0.19(-3.07%) |
Mar 28, 2019 | 6.313 | 6.385 | 6.006 | 6.143 | 36,432 | -0.32(-4.88%) |
Mar 27, 2019 | 5.844 | 6.466 | 5.739 | 6.458 | 67,701 | +0.65(+11.19%) |
Mar 26, 2019 | 5.803 | 5.890 | 5.755 | 5.808 | 28,372 | +0.09(+1.54%) |
Mar 25, 2019 | 5.787 | 5.787 | 5.698 | 5.720 | 5,837 | -0.06(-1.03%) |
Mar 22, 2019 | 5.860 | 5.860 | 5.779 | 5.779 | 35,754 | -0.04(-0.69%) |
Mar 21, 2019 | 5.803 | 5.860 | 5.779 | 5.820 | 20,860 | +0.06(+0.98%) |
Mar 20, 2019 | 5.841 | 5.841 | 5.763 | 5.763 | 1,810 | -0.15(-2.52%) |
Mar 19, 2019 | 5.839 | 5.912 | 5.820 | 5.912 | 4,789 | +0.04(+0.75%) |
Mar 18, 2019 | 5.779 | 5.868 | 5.763 | 5.868 | 1,003 | -0.03(-0.55%) |
Mar 15, 2019 | 5.734 | 5.965 | 5.734 | 5.900 | 5,691 | +0.06(+1.03%) |
Mar 14, 2019 | 5.747 | 5.844 | 5.747 | 5.840 | 7,838 | +0.09(+1.63%) |
Mar 13, 2019 | 5.739 | 5.860 | 5.739 | 5.747 | 9,486 | +0.01(+0.14%) |
Mar 12, 2019 | 5.860 | 5.860 | 5.739 | 5.739 | 14,807 | -0.06(-1.11%) |
Mar 11, 2019 | 5.763 | 5.820 | 5.739 | 5.803 | 22,452 | -0.02(-0.28%) |
Mar 08, 2019 | 5.670 | 5.844 | 5.670 | 5.820 | 5,691 | -0.02(-0.28%) |
Mar 07, 2019 | 5.723 | 5.860 | 5.682 | 5.836 | 12,579 | +0.11(+1.98%) |
Mar 06, 2019 | 5.795 | 5.795 | 5.723 | 5.723 | 2,541 | -0.07(-1.26%) |
Mar 05, 2019 | 5.747 | 5.899 | 5.739 | 5.795 | 5,194 | -0.02(-0.42%) |
Mar 04, 2019 | 5.900 | 5.943 | 5.779 | 5.820 | 26,042 | -0.08(-1.37%) |
Mar 01, 2019 | 5.755 | 5.900 | 5.694 | 5.900 | 18,310 | +0.24(+4.29%) |
Feb 28, 2019 | 5.941 | 5.941 | 5.432 | 5.658 | 43,803 | -0.28(-4.76%) |
Feb 27, 2019 | 5.981 | 6.208 | 5.941 | 5.941 | 22,883 | +0.00(+0.00%) |
Feb 26, 2019 | 5.658 | 6.377 | 5.658 | 5.941 | 142,359 | +0.44(+8.09%) |
Feb 25, 2019 | 5.254 | 5.715 | 5.254 | 5.496 | 49,280 | +0.25(+4.86%) |
Feb 22, 2019 | 5.229 | 5.286 | 5.173 | 5.242 | 6,804 | +0.08(+1.65%) |
Feb 21, 2019 | 5.238 | 5.238 | 5.157 | 5.157 | 6,581 | -0.08(-1.54%) |
Feb 20, 2019 | 5.106 | 5.357 | 5.106 | 5.238 | 13,991 | +0.17(+3.35%) |
Feb 19, 2019 | 5.335 | 5.343 | 5.068 | 5.068 | 30,093 | -0.27(-5.00%) |
Feb 15, 2019 | 5.537 | 5.545 | 5.319 | 5.335 | 21,774 | +0.07(+1.38%) |
Feb 14, 2019 | 5.262 | 5.487 | 5.193 | 5.262 | 32,977 | -0.03(-0.61%) |
Feb 13, 2019 | 5.374 | 5.422 | 5.198 | 5.294 | 21,848 | -0.14(-2.51%) |
Feb 12, 2019 | 5.583 | 5.650 | 5.430 | 5.430 | 6,558 | -0.06(-1.08%) |
Feb 11, 2019 | 5.599 | 5.695 | 5.463 | 5.490 | 3,728 | -0.04(-0.67%) |
Feb 08, 2019 | 5.495 | 5.615 | 5.374 | 5.527 | 23,188 | -0.13(-2.31%) |
Feb 07, 2019 | 5.695 | 5.711 | 5.605 | 5.657 | 4,883 | +0.03(+0.47%) |
Feb 06, 2019 | 5.324 | 5.791 | 5.324 | 5.631 | 52,235 | +0.31(+5.88%) |
Feb 05, 2019 | 5.422 | 5.446 | 5.310 | 5.318 | 3,740 | -0.15(-2.79%) |
Feb 04, 2019 | 5.502 | 5.502 | 5.414 | 5.470 | 1,007 | +0.16(+3.02%) |