Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.994 | 6.006 | 5.987 | 6.000 | 104,529 | +0.00(+0.00%) |
May 30, 2019 | 5.988 | 6.006 | 5.988 | 6.000 | 11,589 | +0.03(+0.51%) |
May 29, 2019 | 5.952 | 5.982 | 5.952 | 5.970 | 89,151 | +0.00(+0.00%) |
May 28, 2019 | 5.946 | 5.982 | 5.946 | 5.970 | 30,252 | +0.03(+0.51%) |
May 24, 2019 | 5.922 | 5.958 | 5.922 | 5.940 | 17,559 | +0.02(+0.31%) |
May 23, 2019 | 5.916 | 5.928 | 5.910 | 5.922 | 48,941 | +0.00(+0.00%) |
May 22, 2019 | 5.910 | 5.928 | 5.898 | 5.922 | 76,137 | +0.02(+0.41%) |
May 21, 2019 | 5.922 | 5.934 | 5.862 | 5.898 | 512,684 | -0.02(-0.41%) |
May 20, 2019 | 5.922 | 5.940 | 5.922 | 5.922 | 33,545 | +0.00(+0.00%) |
May 17, 2019 | 5.946 | 5.946 | 5.922 | 5.922 | 27,995 | -0.03(-0.46%) |
May 16, 2019 | 5.928 | 5.953 | 5.928 | 5.949 | 39,928 | +0.01(+0.15%) |
May 15, 2019 | 5.928 | 5.946 | 5.916 | 5.940 | 57,181 | -0.01(-0.10%) |
May 14, 2019 | 5.922 | 5.946 | 5.922 | 5.946 | 21,129 | +0.02(+0.31%) |
May 13, 2019 | 5.964 | 5.964 | 5.922 | 5.928 | 35,561 | -0.03(-0.51%) |
May 10, 2019 | 5.928 | 5.976 | 5.928 | 5.958 | 22,694 | +0.04(+0.61%) |
May 09, 2019 | 5.970 | 5.984 | 5.916 | 5.922 | 43,660 | -0.04(-0.71%) |
May 08, 2019 | 5.964 | 5.976 | 5.952 | 5.964 | 37,594 | -0.01(-0.10%) |
May 07, 2019 | 6.012 | 6.012 | 5.952 | 5.970 | 144,238 | -0.02(-0.30%) |
May 06, 2019 | 5.982 | 5.988 | 5.976 | 5.988 | 66,290 | +0.01(+0.20%) |
May 03, 2019 | 5.964 | 5.988 | 5.964 | 5.976 | 24,848 | +0.02(+0.30%) |
May 02, 2019 | 5.988 | 5.994 | 5.952 | 5.958 | 36,250 | -0.04(-0.60%) |
May 01, 2019 | 5.964 | 6.000 | 5.964 | 5.994 | 17,488 | +0.04(+0.61%) |
Apr 30, 2019 | 5.964 | 5.983 | 5.922 | 5.958 | 86,767 | -0.01(-0.10%) |
Apr 29, 2019 | 5.970 | 5.993 | 5.958 | 5.964 | 47,268 | -0.01(-0.20%) |
Apr 26, 2019 | 5.982 | 5.982 | 5.964 | 5.976 | 16,516 | +0.01(+0.10%) |
Apr 25, 2019 | 5.994 | 5.994 | 5.952 | 5.970 | 109,749 | -0.03(-0.45%) |
Apr 24, 2019 | 6.012 | 6.024 | 5.994 | 5.997 | 28,623 | -0.01(-0.25%) |
Apr 23, 2019 | 6.000 | 6.024 | 5.988 | 6.012 | 37,793 | +0.02(+0.30%) |
Apr 22, 2019 | 6.000 | 6.012 | 5.964 | 5.994 | 43,135 | -0.01(-0.11%) |
Apr 18, 2019 | 6.012 | 6.021 | 5.964 | 6.001 | 52,218 | -0.01(-0.19%) |
Apr 17, 2019 | 6.018 | 6.018 | 5.994 | 6.012 | 58,504 | -0.01(-0.10%) |
Apr 16, 2019 | 6.000 | 6.024 | 6.000 | 6.018 | 20,126 | +0.01(+0.20%) |
Apr 15, 2019 | 6.030 | 6.030 | 5.994 | 6.006 | 24,243 | -0.01(-0.10%) |
Apr 12, 2019 | 6.024 | 6.024 | 5.976 | 6.012 | 22,021 | -0.01(-0.15%) |
Apr 11, 2019 | 5.994 | 6.024 | 5.988 | 6.021 | 27,021 | -0.00(-0.05%) |
Apr 10, 2019 | 6.006 | 6.024 | 5.978 | 6.024 | 195,891 | +0.00(+0.00%) |
Apr 09, 2019 | 6.001 | 6.024 | 5.990 | 6.024 | 30,937 | +0.04(+0.70%) |
Apr 08, 2019 | 5.976 | 6.000 | 5.976 | 5.982 | 51,959 | +0.01(+0.20%) |
Apr 05, 2019 | 5.964 | 5.982 | 5.964 | 5.970 | 34,033 | -0.01(-0.10%) |
Apr 04, 2019 | 5.964 | 5.976 | 5.958 | 5.976 | 68,450 | +0.01(+0.10%) |
Apr 03, 2019 | 5.946 | 5.970 | 5.916 | 5.970 | 128,855 | +0.00(+0.00%) |
Apr 02, 2019 | 5.970 | 5.988 | 5.970 | 5.970 | 108,366 | -0.01(-0.20%) |
Apr 01, 2019 | 5.994 | 6.004 | 5.982 | 5.982 | 54,465 | +0.00(+0.00%) |
Mar 29, 2019 | 5.982 | 5.982 | 5.970 | 5.982 | 112,896 | -0.02(-0.30%) |
Mar 28, 2019 | 5.976 | 6.000 | 5.964 | 6.000 | 40,753 | -0.01(-0.10%) |
Mar 27, 2019 | 6.006 | 6.042 | 5.994 | 6.006 | 50,511 | -0.02(-0.30%) |
Mar 26, 2019 | 6.006 | 6.059 | 6.000 | 6.024 | 57,320 | -0.02(-0.30%) |
Mar 25, 2019 | 5.982 | 6.042 | 5.970 | 6.042 | 68,294 | +0.02(+0.30%) |
Mar 22, 2019 | 5.994 | 6.030 | 5.988 | 6.024 | 26,208 | +0.05(+0.90%) |
Mar 21, 2019 | 5.958 | 6.042 | 5.958 | 5.970 | 37,677 | +0.00(+0.00%) |
Mar 20, 2019 | 5.923 | 5.970 | 5.923 | 5.970 | 31,664 | +0.02(+0.30%) |
Mar 19, 2019 | 5.946 | 5.952 | 5.936 | 5.952 | 16,097 | +0.01(+0.24%) |
Mar 18, 2019 | 5.917 | 5.938 | 5.911 | 5.938 | 22,972 | +0.03(+0.56%) |
Mar 15, 2019 | 5.923 | 5.923 | 5.881 | 5.905 | 24,864 | -0.01(-0.10%) |
Mar 14, 2019 | 5.911 | 5.911 | 5.899 | 5.911 | 17,678 | -0.01(-0.10%) |
Mar 13, 2019 | 5.899 | 5.923 | 5.894 | 5.917 | 13,550 | -0.01(-0.10%) |
Mar 12, 2019 | 5.911 | 5.923 | 5.893 | 5.923 | 6,647 | +0.01(+0.20%) |
Mar 11, 2019 | 5.893 | 5.911 | 5.869 | 5.911 | 25,904 | +0.04(+0.61%) |
Mar 08, 2019 | 5.857 | 5.881 | 5.821 | 5.875 | 54,096 | -0.01(-0.10%) |
Mar 07, 2019 | 5.893 | 5.893 | 5.863 | 5.881 | 31,579 | -0.03(-0.50%) |
Mar 06, 2019 | 5.905 | 5.917 | 5.881 | 5.911 | 46,326 | +0.00(+0.00%) |
Mar 05, 2019 | 5.851 | 5.911 | 5.851 | 5.911 | 91,211 | +0.05(+0.81%) |
Mar 04, 2019 | 5.899 | 5.914 | 5.863 | 5.863 | 24,948 | -0.03(-0.51%) |