Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.235 | 6.235 | 6.117 | 6.176 | 583,783 | -0.02(-0.36%) |
Apr 29, 2019 | 6.176 | 6.272 | 6.124 | 6.198 | 356,114 | +0.02(+0.36%) |
Apr 26, 2019 | 6.190 | 6.322 | 5.851 | 6.176 | 763,346 | -0.08(-1.30%) |
Apr 25, 2019 | 6.390 | 6.427 | 6.227 | 6.257 | 270,497 | -0.15(-2.31%) |
Apr 24, 2019 | 6.456 | 6.493 | 6.338 | 6.405 | 469,321 | -0.04(-0.69%) |
Apr 23, 2019 | 6.353 | 6.575 | 6.316 | 6.449 | 459,381 | +0.10(+1.63%) |
Apr 22, 2019 | 6.154 | 6.353 | 6.087 | 6.346 | 637,802 | +0.34(+5.66%) |
Apr 18, 2019 | 6.094 | 6.094 | 5.917 | 6.006 | 499,376 | -0.09(-1.45%) |
Apr 17, 2019 | 6.117 | 6.264 | 6.065 | 6.094 | 263,911 | +0.01(+0.24%) |
Apr 16, 2019 | 6.124 | 6.124 | 5.984 | 6.080 | 229,969 | -0.05(-0.84%) |
Apr 15, 2019 | 6.190 | 6.279 | 6.094 | 6.131 | 276,483 | -0.07(-1.07%) |
Apr 12, 2019 | 6.213 | 6.323 | 6.113 | 6.198 | 474,197 | +0.13(+2.19%) |
Apr 11, 2019 | 6.109 | 6.205 | 6.035 | 6.065 | 235,685 | -0.09(-1.44%) |
Apr 10, 2019 | 6.087 | 6.242 | 6.080 | 6.154 | 445,599 | +0.10(+1.59%) |
Apr 09, 2019 | 6.213 | 6.213 | 6.050 | 6.058 | 417,698 | -0.16(-2.61%) |
Apr 08, 2019 | 6.117 | 6.257 | 6.087 | 6.220 | 475,501 | +0.16(+2.68%) |
Apr 05, 2019 | 5.954 | 6.058 | 5.917 | 6.058 | 586,418 | +0.13(+2.12%) |
Apr 04, 2019 | 5.836 | 5.954 | 5.784 | 5.932 | 194,158 | +0.09(+1.52%) |
Apr 03, 2019 | 5.998 | 6.043 | 5.829 | 5.843 | 302,430 | -0.10(-1.74%) |
Apr 02, 2019 | 6.021 | 6.043 | 5.910 | 5.947 | 373,292 | -0.07(-1.23%) |
Apr 01, 2019 | 5.984 | 6.080 | 5.925 | 6.021 | 487,139 | +0.10(+1.62%) |
Mar 29, 2019 | 6.035 | 6.072 | 5.843 | 5.925 | 431,827 | -0.06(-0.99%) |
Mar 28, 2019 | 5.932 | 6.043 | 5.910 | 5.984 | 194,617 | +0.01(+0.25%) |
Mar 27, 2019 | 5.947 | 6.072 | 5.836 | 5.969 | 265,733 | -0.01(-0.25%) |
Mar 26, 2019 | 6.006 | 6.124 | 5.895 | 5.984 | 465,735 | +0.07(+1.12%) |
Mar 25, 2019 | 5.961 | 6.043 | 5.854 | 5.917 | 285,852 | -0.07(-1.11%) |
Mar 22, 2019 | 6.102 | 6.139 | 5.873 | 5.984 | 331,518 | -0.20(-3.23%) |
Mar 21, 2019 | 6.094 | 6.213 | 6.013 | 6.183 | 249,066 | +0.06(+0.97%) |
Mar 20, 2019 | 5.910 | 6.250 | 5.814 | 6.124 | 505,772 | +0.20(+3.37%) |
Mar 19, 2019 | 6.072 | 6.083 | 5.910 | 5.925 | 342,483 | -0.12(-1.96%) |
Mar 18, 2019 | 5.939 | 6.120 | 5.939 | 6.043 | 406,048 | +0.10(+1.61%) |
Mar 15, 2019 | 5.836 | 5.947 | 5.762 | 5.947 | 935,941 | +0.12(+2.03%) |
Mar 14, 2019 | 5.784 | 6.134 | 5.784 | 5.829 | 966,507 | +0.05(+0.90%) |
Mar 13, 2019 | 5.836 | 5.895 | 5.688 | 5.777 | 780,722 | -0.03(-0.51%) |
Mar 12, 2019 | 5.378 | 5.851 | 5.341 | 5.806 | 778,737 | +0.50(+9.47%) |
Mar 11, 2019 | 5.334 | 5.334 | 5.208 | 5.304 | 438,574 | +0.04(+0.70%) |
Mar 08, 2019 | 5.393 | 5.393 | 5.230 | 5.267 | 531,188 | -0.21(-3.91%) |
Mar 07, 2019 | 5.659 | 5.710 | 5.356 | 5.481 | 528,999 | -0.17(-3.01%) |
Mar 06, 2019 | 5.792 | 5.895 | 5.614 | 5.651 | 532,073 | -0.16(-2.67%) |
Mar 05, 2019 | 6.035 | 6.050 | 5.646 | 5.806 | 771,977 | -0.33(-5.30%) |
Mar 04, 2019 | 5.917 | 6.390 | 5.917 | 6.131 | 657,291 | +0.29(+4.93%) |
Mar 01, 2019 | 5.784 | 5.851 | 5.585 | 5.843 | 595,759 | +0.10(+1.80%) |
Feb 28, 2019 | 5.873 | 5.873 | 5.688 | 5.740 | 338,206 | -0.11(-1.89%) |
Feb 27, 2019 | 5.858 | 5.974 | 5.784 | 5.851 | 372,156 | +0.01(+0.25%) |
Feb 26, 2019 | 6.035 | 6.043 | 5.825 | 5.836 | 406,143 | -0.18(-2.95%) |
Feb 25, 2019 | 6.035 | 6.135 | 5.925 | 6.013 | 251,817 | -0.07(-1.09%) |
Feb 22, 2019 | 6.043 | 6.124 | 6.013 | 6.080 | 215,913 | +0.09(+1.48%) |
Feb 21, 2019 | 6.227 | 6.253 | 5.961 | 5.991 | 278,538 | -0.18(-2.99%) |
Feb 20, 2019 | 6.139 | 6.190 | 6.094 | 6.176 | 313,869 | +0.04(+0.72%) |
Feb 19, 2019 | 6.242 | 6.272 | 6.087 | 6.131 | 278,228 | -0.11(-1.78%) |
Feb 15, 2019 | 6.161 | 6.272 | 6.161 | 6.242 | 292,261 | +0.16(+2.67%) |
Feb 14, 2019 | 6.021 | 6.124 | 6.021 | 6.080 | 292,866 | +0.02(+0.37%) |
Feb 13, 2019 | 6.035 | 6.190 | 6.013 | 6.058 | 183,190 | +0.04(+0.61%) |
Feb 12, 2019 | 6.146 | 6.242 | 5.998 | 6.021 | 327,094 | -0.03(-0.49%) |
Feb 11, 2019 | 5.836 | 6.058 | 5.784 | 6.050 | 170,051 | +0.13(+2.25%) |
Feb 08, 2019 | 6.006 | 6.021 | 5.773 | 5.917 | 361,841 | -0.10(-1.72%) |
Feb 07, 2019 | 6.161 | 6.161 | 5.865 | 6.021 | 409,637 | -0.18(-2.98%) |
Feb 06, 2019 | 6.235 | 6.287 | 6.139 | 6.205 | 312,702 | -0.07(-1.18%) |
Feb 05, 2019 | 6.419 | 6.479 | 6.205 | 6.279 | 453,168 | -0.14(-2.19%) |
Feb 04, 2019 | 6.198 | 6.427 | 6.131 | 6.419 | 289,267 | +0.21(+3.33%) |