Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.521 | 5.564 | 5.481 | 5.555 | 761,680 | +0.03(+0.47%) |
Apr 29, 2019 | 5.468 | 5.538 | 5.460 | 5.529 | 1,183,019 | +0.00(+0.00%) |
Apr 26, 2019 | 5.477 | 5.538 | 5.468 | 5.529 | 1,374,874 | -0.17(-2.90%) |
Apr 25, 2019 | 5.694 | 5.721 | 5.638 | 5.694 | 1,007,539 | -0.16(-2.67%) |
Apr 24, 2019 | 5.886 | 5.894 | 5.838 | 5.851 | 827,705 | -0.10(-1.75%) |
Apr 23, 2019 | 5.938 | 5.955 | 5.912 | 5.955 | 640,698 | -0.05(-0.87%) |
Apr 22, 2019 | 6.007 | 6.025 | 5.981 | 6.007 | 265,392 | +0.01(+0.15%) |
Apr 18, 2019 | 5.999 | 6.060 | 5.981 | 5.999 | 572,126 | -0.11(-1.85%) |
Apr 17, 2019 | 6.086 | 6.125 | 6.060 | 6.112 | 903,679 | +0.03(+0.43%) |
Apr 16, 2019 | 6.042 | 6.103 | 6.025 | 6.086 | 1,001,803 | +0.02(+0.29%) |
Apr 15, 2019 | 6.077 | 6.086 | 6.047 | 6.068 | 385,212 | +0.03(+0.58%) |
Apr 12, 2019 | 6.025 | 6.060 | 6.012 | 6.034 | 743,280 | +0.08(+1.31%) |
Apr 11, 2019 | 5.964 | 5.990 | 5.929 | 5.955 | 740,959 | +0.08(+1.33%) |
Apr 10, 2019 | 5.860 | 5.894 | 5.834 | 5.877 | 778,738 | +0.03(+0.45%) |
Apr 09, 2019 | 5.842 | 5.877 | 5.829 | 5.851 | 655,769 | +0.02(+0.30%) |
Apr 08, 2019 | 5.808 | 5.851 | 5.802 | 5.834 | 473,689 | +0.04(+0.75%) |
Apr 05, 2019 | 5.799 | 5.808 | 5.738 | 5.790 | 1,102,613 | -0.09(-1.48%) |
Apr 04, 2019 | 5.877 | 5.907 | 5.851 | 5.877 | 932,763 | -0.03(-0.59%) |
Apr 03, 2019 | 5.903 | 5.935 | 5.886 | 5.912 | 912,092 | +0.12(+2.10%) |
Apr 02, 2019 | 5.721 | 5.808 | 5.677 | 5.790 | 1,310,761 | +0.02(+0.30%) |
Apr 01, 2019 | 5.721 | 5.781 | 5.716 | 5.773 | 1,398,115 | +0.10(+1.84%) |
Mar 29, 2019 | 5.729 | 5.738 | 5.590 | 5.668 | 1,261,231 | -0.05(-0.91%) |
Mar 28, 2019 | 5.747 | 5.755 | 5.673 | 5.721 | 910,258 | -0.16(-2.66%) |
Mar 27, 2019 | 5.877 | 5.907 | 5.825 | 5.877 | 869,046 | +0.10(+1.81%) |
Mar 26, 2019 | 5.755 | 5.773 | 5.721 | 5.773 | 709,727 | +0.02(+0.30%) |
Mar 25, 2019 | 5.799 | 5.816 | 5.725 | 5.755 | 906,065 | +0.01(+0.15%) |
Mar 22, 2019 | 5.747 | 5.808 | 5.729 | 5.747 | 1,721,324 | -0.01(-0.15%) |
Mar 21, 2019 | 5.747 | 5.781 | 5.699 | 5.755 | 1,433,545 | -0.12(-2.11%) |
Mar 20, 2019 | 5.963 | 5.963 | 5.880 | 5.880 | 1,493,634 | -0.15(-2.49%) |
Mar 19, 2019 | 6.088 | 6.096 | 6.021 | 6.030 | 1,021,889 | -0.01(-0.14%) |
Mar 18, 2019 | 6.063 | 6.071 | 6.005 | 6.038 | 815,914 | +0.01(+0.14%) |
Mar 15, 2019 | 5.988 | 6.046 | 5.971 | 6.030 | 695,692 | +0.08(+1.26%) |
Mar 14, 2019 | 5.955 | 5.996 | 5.946 | 5.955 | 788,801 | +0.07(+1.13%) |
Mar 13, 2019 | 5.805 | 5.896 | 5.789 | 5.888 | 871,615 | +0.14(+2.47%) |
Mar 12, 2019 | 5.780 | 5.817 | 5.713 | 5.746 | 1,139,588 | +0.04(+0.73%) |
Mar 11, 2019 | 5.663 | 5.717 | 5.659 | 5.704 | 1,247,419 | +0.04(+0.74%) |
Mar 08, 2019 | 5.654 | 5.679 | 5.625 | 5.663 | 610,079 | -0.07(-1.16%) |
Mar 07, 2019 | 5.771 | 5.796 | 5.688 | 5.730 | 1,234,274 | -0.06(-1.01%) |
Mar 06, 2019 | 5.805 | 5.813 | 5.780 | 5.788 | 608,006 | +0.00(+0.00%) |
Mar 05, 2019 | 5.763 | 5.796 | 5.704 | 5.788 | 1,087,469 | -0.10(-1.70%) |
Mar 04, 2019 | 5.930 | 5.963 | 5.875 | 5.888 | 880,928 | +0.04(+0.71%) |
Mar 01, 2019 | 5.930 | 5.980 | 5.838 | 5.846 | 870,154 | -0.08(-1.41%) |
Feb 28, 2019 | 5.955 | 5.988 | 5.921 | 5.930 | 944,279 | +0.02(+0.28%) |
Feb 27, 2019 | 5.905 | 5.946 | 5.896 | 5.913 | 982,527 | +0.11(+1.87%) |
Feb 26, 2019 | 5.763 | 5.838 | 5.755 | 5.805 | 1,184,059 | +0.11(+1.90%) |
Feb 25, 2019 | 5.671 | 5.721 | 5.671 | 5.696 | 637,625 | +0.09(+1.64%) |
Feb 22, 2019 | 5.654 | 5.654 | 5.588 | 5.604 | 709,361 | +0.00(+0.00%) |
Feb 21, 2019 | 5.613 | 5.629 | 5.563 | 5.604 | 1,249,305 | -0.07(-1.18%) |
Feb 20, 2019 | 5.654 | 5.696 | 5.638 | 5.671 | 1,378,574 | +0.03(+0.59%) |
Feb 19, 2019 | 5.554 | 5.646 | 5.546 | 5.638 | 1,026,277 | +0.23(+4.16%) |
Feb 15, 2019 | 5.338 | 5.413 | 5.313 | 5.413 | 1,482,272 | +0.18(+3.34%) |
Feb 14, 2019 | 5.212 | 5.254 | 5.196 | 5.237 | 865,068 | +0.00(+0.00%) |
Feb 13, 2019 | 5.271 | 5.292 | 5.237 | 5.237 | 674,329 | +0.01(+0.16%) |
Feb 12, 2019 | 5.162 | 5.246 | 5.162 | 5.229 | 564,108 | +0.08(+1.62%) |
Feb 11, 2019 | 5.121 | 5.171 | 5.112 | 5.146 | 950,027 | -0.08(-1.59%) |
Feb 08, 2019 | 5.212 | 5.237 | 5.179 | 5.229 | 855,166 | -0.01(-0.16%) |
Feb 07, 2019 | 5.379 | 5.396 | 5.225 | 5.237 | 2,945,510 | -0.22(-3.98%) |
Feb 06, 2019 | 5.463 | 5.471 | 5.429 | 5.454 | 797,585 | +0.04(+0.77%) |
Feb 05, 2019 | 5.396 | 5.433 | 5.388 | 5.413 | 680,297 | +0.02(+0.31%) |
Feb 04, 2019 | 5.346 | 5.404 | 5.329 | 5.396 | 1,121,627 | +0.03(+0.62%) |