Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.587 | 5.642 | 5.496 | 5.619 | 34,235,440 | +0.08(+1.41%) |
Apr 29, 2019 | 5.606 | 5.639 | 5.522 | 5.541 | 22,633,680 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.619 | 5.503 | 5.580 | 13,966,082 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,684,244 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,264,332 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.541 | 5.425 | 5.509 | 15,851,417 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.489 | 5.366 | 5.418 | 16,082,891 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,748,596 | +0.08(+1.45%) |
Apr 17, 2019 | 5.515 | 5.528 | 5.282 | 5.373 | 35,728,792 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,631,424 | -0.04(-0.70%) |
Apr 15, 2019 | 5.593 | 5.600 | 5.483 | 5.535 | 22,352,188 | +0.02(+0.35%) |
Apr 12, 2019 | 5.606 | 5.691 | 5.447 | 5.515 | 48,881,596 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.593 | 5.645 | 25,615,092 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,984,294 | +0.03(+0.56%) |
Apr 09, 2019 | 5.762 | 5.762 | 5.665 | 5.749 | 15,722,905 | -0.05(-0.90%) |
Apr 08, 2019 | 5.775 | 5.821 | 5.730 | 5.801 | 14,685,119 | +0.00(+0.00%) |
Apr 05, 2019 | 5.697 | 5.834 | 5.684 | 5.801 | 19,461,234 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.723 | 20,959,080 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,609,844 | -0.11(-1.94%) |
Apr 02, 2019 | 5.749 | 5.749 | 5.639 | 5.697 | 22,428,208 | -0.03(-0.57%) |
Apr 01, 2019 | 5.808 | 5.827 | 5.710 | 5.730 | 34,916,832 | +0.01(+0.16%) |
Mar 29, 2019 | 5.714 | 5.753 | 5.636 | 5.721 | 38,144,412 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,470,284 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,439,816 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.727 | 5.617 | 5.708 | 25,641,874 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.636 | 27,778,612 | +0.05(+0.81%) |
Mar 22, 2019 | 5.662 | 5.714 | 5.555 | 5.591 | 64,897,564 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,074,336 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.214 | 6.039 | 6.091 | 29,620,336 | -0.10(-1.68%) |
Mar 19, 2019 | 6.318 | 6.325 | 6.169 | 6.195 | 32,124,422 | -0.13(-2.05%) |
Mar 18, 2019 | 6.240 | 6.338 | 6.234 | 6.325 | 19,285,124 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,242,452 | +0.02(+0.31%) |
Mar 14, 2019 | 6.305 | 6.318 | 6.130 | 6.201 | 26,550,926 | -0.16(-2.45%) |
Mar 13, 2019 | 6.253 | 6.416 | 6.214 | 6.357 | 21,165,132 | +0.10(+1.56%) |
Mar 12, 2019 | 6.240 | 6.286 | 6.214 | 6.260 | 20,027,710 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.240 | 24,993,650 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,970 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,684,740 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,689,786 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,488,102 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,743 | -0.02(-0.32%) |
Mar 01, 2019 | 6.052 | 6.085 | 5.994 | 6.026 | 24,329,560 | -0.08(-1.24%) |
Feb 28, 2019 | 6.186 | 6.192 | 6.056 | 6.102 | 26,836,188 | -0.14(-2.29%) |
Feb 27, 2019 | 6.231 | 6.270 | 6.199 | 6.244 | 14,256,016 | -0.01(-0.10%) |
Feb 26, 2019 | 6.244 | 6.275 | 6.209 | 6.251 | 15,201,290 | +0.01(+0.10%) |
Feb 25, 2019 | 6.374 | 6.381 | 6.231 | 6.244 | 15,842,090 | -0.06(-1.03%) |
Feb 22, 2019 | 6.303 | 6.355 | 6.283 | 6.309 | 20,146,060 | +0.11(+1.85%) |
Feb 21, 2019 | 6.127 | 6.216 | 6.071 | 6.195 | 61,878,616 | +0.04(+0.70%) |
Feb 20, 2019 | 6.232 | 6.327 | 6.145 | 6.151 | 26,852,616 | -0.09(-1.48%) |
Feb 19, 2019 | 6.207 | 6.293 | 6.201 | 6.244 | 21,365,758 | -0.01(-0.10%) |
Feb 15, 2019 | 6.225 | 6.263 | 6.139 | 6.250 | 30,571,266 | +0.03(+0.50%) |
Feb 14, 2019 | 5.954 | 6.269 | 5.935 | 6.219 | 43,333,768 | +0.15(+2.44%) |
Feb 13, 2019 | 6.151 | 6.176 | 6.015 | 6.071 | 24,375,636 | -0.16(-2.58%) |
Feb 12, 2019 | 6.158 | 6.293 | 6.120 | 6.232 | 32,379,998 | +0.19(+3.17%) |
Feb 11, 2019 | 6.114 | 6.120 | 5.960 | 6.040 | 26,799,044 | -0.10(-1.61%) |
Feb 08, 2019 | 6.188 | 6.213 | 5.972 | 6.139 | 47,407,564 | +0.11(+1.84%) |
Feb 07, 2019 | 6.114 | 6.120 | 5.957 | 6.028 | 46,389,088 | -0.03(-0.51%) |
Feb 06, 2019 | 6.176 | 6.213 | 6.046 | 6.059 | 55,840,892 | -0.25(-3.92%) |
Feb 05, 2019 | 6.442 | 6.460 | 6.281 | 6.306 | 103,086,792 | -0.35(-5.29%) |
Feb 04, 2019 | 6.497 | 6.670 | 6.473 | 6.658 | 23,940,764 | +0.12(+1.89%) |