Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.335 | 6.389 | 6.275 | 6.309 | 21,181 | -0.03(-0.42%) |
May 30, 2019 | 6.291 | 6.335 | 6.264 | 6.335 | 24,964 | +0.08(+1.28%) |
May 29, 2019 | 6.335 | 6.353 | 6.246 | 6.255 | 28,058 | -0.08(-1.27%) |
May 28, 2019 | 6.282 | 6.380 | 6.282 | 6.335 | 32,592 | +0.01(+0.14%) |
May 24, 2019 | 6.326 | 6.326 | 6.255 | 6.326 | 13,560 | +0.05(+0.85%) |
May 23, 2019 | 6.249 | 6.326 | 6.249 | 6.273 | 20,533 | -0.03(-0.42%) |
May 22, 2019 | 6.344 | 6.380 | 6.282 | 6.300 | 16,604 | -0.02(-0.28%) |
May 21, 2019 | 6.362 | 6.416 | 6.300 | 6.317 | 19,405 | +0.01(+0.14%) |
May 20, 2019 | 6.407 | 6.416 | 6.300 | 6.309 | 20,232 | -0.11(-1.67%) |
May 17, 2019 | 6.425 | 6.425 | 6.335 | 6.416 | 36,423 | +0.02(+0.28%) |
May 16, 2019 | 6.317 | 6.398 | 6.317 | 6.398 | 28,698 | +0.08(+1.27%) |
May 15, 2019 | 6.300 | 6.371 | 6.282 | 6.317 | 28,872 | -0.03(-0.42%) |
May 14, 2019 | 6.255 | 6.344 | 6.242 | 6.344 | 59,060 | +0.07(+1.07%) |
May 13, 2019 | 6.344 | 6.353 | 6.170 | 6.277 | 54,230 | -0.10(-1.61%) |
May 10, 2019 | 6.335 | 6.389 | 6.317 | 6.380 | 19,724 | +0.04(+0.56%) |
May 09, 2019 | 6.309 | 6.344 | 6.291 | 6.344 | 23,532 | +0.06(+0.99%) |
May 08, 2019 | 6.371 | 6.371 | 6.246 | 6.282 | 58,283 | -0.03(-0.42%) |
May 07, 2019 | 6.425 | 6.425 | 6.246 | 6.309 | 24,940 | -0.08(-1.26%) |
May 06, 2019 | 6.282 | 6.425 | 6.246 | 6.389 | 33,522 | +0.01(+0.14%) |
May 03, 2019 | 6.335 | 6.408 | 6.291 | 6.380 | 26,560 | +0.08(+1.27%) |
May 02, 2019 | 6.309 | 6.344 | 6.246 | 6.300 | 29,869 | -0.01(-0.14%) |
May 01, 2019 | 6.276 | 6.349 | 6.273 | 6.309 | 20,650 | +0.01(+0.14%) |
Apr 30, 2019 | 6.085 | 6.300 | 6.085 | 6.300 | 33,756 | +0.19(+3.07%) |
Apr 29, 2019 | 6.094 | 6.120 | 6.023 | 6.112 | 10,875 | +0.04(+0.74%) |
Apr 26, 2019 | 6.077 | 6.103 | 6.050 | 6.068 | 14,345 | -0.01(-0.15%) |
Apr 25, 2019 | 6.077 | 6.103 | 6.041 | 6.077 | 15,705 | +0.04(+0.59%) |
Apr 24, 2019 | 6.041 | 6.148 | 5.978 | 6.041 | 31,366 | +0.04(+0.59%) |
Apr 23, 2019 | 5.978 | 6.148 | 5.969 | 6.005 | 40,104 | -0.10(-1.61%) |
Apr 22, 2019 | 6.166 | 6.166 | 6.032 | 6.103 | 38,280 | +0.02(+0.29%) |
Apr 18, 2019 | 6.050 | 6.094 | 5.959 | 6.085 | 13,672 | +0.10(+1.64%) |
Apr 17, 2019 | 6.094 | 6.175 | 5.943 | 5.987 | 27,876 | -0.08(-1.32%) |
Apr 16, 2019 | 6.139 | 6.184 | 6.048 | 6.068 | 32,657 | -0.05(-0.87%) |
Apr 15, 2019 | 6.166 | 6.166 | 6.026 | 6.121 | 41,549 | -0.01(-0.15%) |
Apr 12, 2019 | 6.157 | 6.166 | 6.023 | 6.130 | 43,035 | +0.03(+0.44%) |
Apr 11, 2019 | 6.103 | 6.119 | 6.058 | 6.103 | 48,717 | +0.07(+1.18%) |
Apr 10, 2019 | 6.094 | 6.112 | 6.023 | 6.032 | 18,077 | -0.03(-0.44%) |
Apr 09, 2019 | 6.112 | 6.130 | 6.041 | 6.059 | 41,634 | -0.01(-0.15%) |
Apr 08, 2019 | 6.085 | 6.130 | 6.041 | 6.068 | 38,134 | -0.11(-1.73%) |
Apr 05, 2019 | 6.175 | 6.175 | 6.112 | 6.175 | 42,362 | +0.02(+0.29%) |
Apr 04, 2019 | 6.068 | 6.175 | 6.037 | 6.157 | 41,087 | +0.12(+1.92%) |
Apr 03, 2019 | 6.112 | 6.175 | 5.987 | 6.041 | 32,873 | -0.06(-1.02%) |
Apr 02, 2019 | 6.059 | 6.112 | 5.968 | 6.103 | 16,416 | +0.03(+0.44%) |
Apr 01, 2019 | 6.085 | 6.103 | 5.898 | 6.077 | 57,457 | +0.00(+0.00%) |
Mar 29, 2019 | 5.978 | 6.112 | 5.934 | 6.077 | 25,664 | +0.10(+1.64%) |
Mar 28, 2019 | 5.978 | 5.978 | 5.907 | 5.978 | 22,879 | +0.04(+0.60%) |
Mar 27, 2019 | 5.969 | 5.969 | 5.853 | 5.943 | 13,669 | +0.00(+0.02%) |
Mar 26, 2019 | 5.925 | 5.978 | 5.845 | 5.941 | 34,976 | +0.02(+0.28%) |
Mar 25, 2019 | 5.934 | 5.961 | 5.836 | 5.925 | 38,220 | +0.03(+0.53%) |
Mar 22, 2019 | 5.943 | 5.969 | 5.889 | 5.894 | 20,396 | -0.07(-1.12%) |
Mar 21, 2019 | 5.996 | 6.068 | 5.943 | 5.961 | 34,672 | -0.03(-0.45%) |
Mar 20, 2019 | 5.907 | 6.054 | 5.862 | 5.987 | 40,786 | +0.09(+1.51%) |
Mar 19, 2019 | 5.961 | 5.978 | 5.889 | 5.898 | 61,038 | -0.04(-0.75%) |
Mar 18, 2019 | 5.880 | 5.952 | 5.800 | 5.943 | 158,054 | +0.08(+1.37%) |
Mar 15, 2019 | 5.853 | 6.085 | 5.679 | 5.862 | 84,949 | -0.02(-0.30%) |
Mar 14, 2019 | 5.862 | 5.889 | 5.764 | 5.880 | 36,973 | +0.08(+1.46%) |
Mar 13, 2019 | 5.769 | 5.857 | 5.769 | 5.795 | 35,618 | +0.01(+0.15%) |
Mar 12, 2019 | 5.769 | 5.865 | 5.753 | 5.787 | 44,242 | +0.02(+0.30%) |
Mar 11, 2019 | 5.752 | 5.997 | 5.734 | 5.769 | 46,474 | +0.04(+0.61%) |
Mar 08, 2019 | 5.734 | 5.734 | 5.647 | 5.734 | 29,585 | +0.03(+0.46%) |
Mar 07, 2019 | 5.778 | 5.778 | 5.699 | 5.708 | 39,662 | -0.06(-1.06%) |
Mar 06, 2019 | 5.708 | 5.778 | 5.655 | 5.769 | 37,307 | +0.07(+1.23%) |
Mar 05, 2019 | 5.655 | 5.734 | 5.638 | 5.699 | 24,962 | +0.03(+0.46%) |
Mar 04, 2019 | 5.778 | 5.848 | 5.620 | 5.673 | 90,195 | -0.09(-1.52%) |