Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.825 | 5.853 | 5.763 | 5.784 | 646,715 | -0.17(-2.78%) |
May 30, 2019 | 5.928 | 5.977 | 5.894 | 5.949 | 466,506 | -0.10(-1.71%) |
May 29, 2019 | 5.956 | 6.066 | 5.922 | 6.052 | 786,287 | -0.06(-1.01%) |
May 28, 2019 | 6.128 | 6.197 | 6.107 | 6.114 | 692,084 | -0.15(-2.42%) |
May 24, 2019 | 6.266 | 6.307 | 6.231 | 6.266 | 970,726 | -0.06(-0.87%) |
May 23, 2019 | 6.479 | 6.479 | 6.314 | 6.321 | 817,882 | -0.30(-4.47%) |
May 22, 2019 | 6.693 | 6.713 | 6.576 | 6.617 | 610,744 | -0.13(-1.94%) |
May 21, 2019 | 6.789 | 6.817 | 6.738 | 6.748 | 375,763 | -0.02(-0.31%) |
May 20, 2019 | 6.720 | 6.817 | 6.703 | 6.769 | 371,365 | -0.05(-0.71%) |
May 17, 2019 | 6.934 | 6.941 | 6.810 | 6.817 | 322,994 | -0.13(-1.88%) |
May 16, 2019 | 6.913 | 7.034 | 6.913 | 6.948 | 915,730 | +0.01(+0.10%) |
May 15, 2019 | 6.748 | 6.982 | 6.734 | 6.941 | 1,086,458 | +0.30(+4.56%) |
May 14, 2019 | 6.534 | 6.645 | 6.521 | 6.638 | 682,189 | +0.26(+4.10%) |
May 13, 2019 | 6.466 | 6.472 | 6.359 | 6.376 | 503,186 | -0.17(-2.53%) |
May 10, 2019 | 6.583 | 6.583 | 6.472 | 6.541 | 627,980 | +0.06(+0.96%) |
May 09, 2019 | 6.452 | 6.521 | 6.438 | 6.479 | 412,669 | -0.01(-0.21%) |
May 08, 2019 | 6.548 | 6.562 | 6.486 | 6.493 | 385,004 | -0.01(-0.21%) |
May 07, 2019 | 6.514 | 6.596 | 6.493 | 6.507 | 447,173 | -0.16(-2.38%) |
May 06, 2019 | 6.672 | 6.686 | 6.603 | 6.665 | 427,561 | -0.02(-0.31%) |
May 03, 2019 | 6.672 | 6.748 | 6.672 | 6.686 | 540,115 | +0.13(+2.00%) |
May 02, 2019 | 6.555 | 6.617 | 6.534 | 6.555 | 425,555 | +0.12(+1.82%) |
May 01, 2019 | 6.528 | 6.541 | 6.435 | 6.438 | 393,476 | -0.02(-0.32%) |
Apr 30, 2019 | 6.541 | 6.576 | 6.448 | 6.459 | 656,782 | -0.05(-0.74%) |
Apr 29, 2019 | 6.390 | 6.528 | 6.390 | 6.507 | 600,016 | +0.07(+1.07%) |
Apr 26, 2019 | 6.472 | 6.472 | 6.376 | 6.438 | 593,125 | -0.06(-0.85%) |
Apr 25, 2019 | 6.493 | 6.528 | 6.355 | 6.493 | 723,676 | +0.00(+0.00%) |
Apr 24, 2019 | 6.569 | 6.569 | 6.479 | 6.493 | 665,219 | -0.09(-1.36%) |
Apr 23, 2019 | 6.576 | 6.638 | 6.555 | 6.583 | 552,326 | -0.10(-1.54%) |
Apr 22, 2019 | 6.576 | 6.782 | 6.528 | 6.686 | 937,672 | +0.14(+2.10%) |
Apr 18, 2019 | 6.521 | 6.562 | 6.514 | 6.548 | 519,928 | -0.01(-0.21%) |
Apr 17, 2019 | 6.528 | 6.583 | 6.514 | 6.562 | 1,209,519 | +0.10(+1.60%) |
Apr 16, 2019 | 6.417 | 6.493 | 6.410 | 6.459 | 683,528 | -0.03(-0.42%) |
Apr 15, 2019 | 6.417 | 6.514 | 6.404 | 6.486 | 778,786 | +0.04(+0.64%) |
Apr 12, 2019 | 6.438 | 6.486 | 6.397 | 6.445 | 781,780 | +0.04(+0.65%) |
Apr 11, 2019 | 6.266 | 6.417 | 6.204 | 6.404 | 1,085,246 | +0.10(+1.53%) |
Apr 10, 2019 | 6.121 | 6.348 | 6.114 | 6.307 | 1,072,499 | +0.19(+3.04%) |
Apr 09, 2019 | 6.046 | 6.135 | 6.018 | 6.121 | 1,125,301 | +0.08(+1.37%) |
Apr 08, 2019 | 5.894 | 6.059 | 5.894 | 6.039 | 1,373,350 | +0.25(+4.28%) |
Apr 05, 2019 | 5.784 | 5.798 | 5.736 | 5.791 | 624,495 | +0.12(+2.06%) |
Apr 04, 2019 | 5.694 | 5.729 | 5.674 | 5.674 | 257,124 | -0.07(-1.20%) |
Apr 03, 2019 | 5.825 | 5.846 | 5.715 | 5.743 | 421,297 | -0.02(-0.36%) |
Apr 02, 2019 | 5.784 | 5.798 | 5.736 | 5.763 | 562,003 | -0.03(-0.59%) |
Apr 01, 2019 | 5.743 | 5.811 | 5.718 | 5.798 | 775,975 | +0.19(+3.31%) |
Mar 29, 2019 | 5.591 | 5.639 | 5.570 | 5.612 | 590,220 | +0.11(+2.00%) |
Mar 28, 2019 | 5.460 | 5.522 | 5.460 | 5.502 | 566,855 | +0.00(+0.00%) |
Mar 27, 2019 | 5.508 | 5.515 | 5.433 | 5.502 | 541,403 | +0.03(+0.63%) |
Mar 26, 2019 | 5.515 | 5.567 | 5.460 | 5.467 | 747,035 | -0.06(-1.12%) |
Mar 25, 2019 | 5.508 | 5.553 | 5.481 | 5.529 | 730,524 | -0.05(-0.86%) |
Mar 22, 2019 | 5.646 | 5.660 | 5.564 | 5.577 | 760,722 | -0.17(-2.99%) |
Mar 21, 2019 | 5.722 | 5.763 | 5.698 | 5.749 | 584,067 | +0.12(+2.20%) |
Mar 20, 2019 | 5.584 | 5.656 | 5.557 | 5.625 | 185,145 | +0.03(+0.49%) |
Mar 19, 2019 | 5.674 | 5.681 | 5.570 | 5.598 | 388,710 | -0.07(-1.22%) |
Mar 18, 2019 | 5.577 | 5.701 | 5.577 | 5.667 | 555,093 | +0.14(+2.49%) |
Mar 15, 2019 | 5.481 | 5.536 | 5.474 | 5.529 | 744,456 | +0.03(+0.63%) |
Mar 14, 2019 | 5.453 | 5.515 | 5.446 | 5.495 | 772,991 | -0.02(-0.37%) |
Mar 13, 2019 | 5.488 | 5.550 | 5.453 | 5.515 | 672,341 | +0.02(+0.38%) |
Mar 12, 2019 | 5.426 | 5.529 | 5.426 | 5.495 | 511,743 | +0.08(+1.40%) |
Mar 11, 2019 | 5.364 | 5.440 | 5.364 | 5.419 | 582,454 | +0.03(+0.64%) |
Mar 08, 2019 | 5.371 | 5.405 | 5.344 | 5.385 | 507,002 | -0.05(-0.89%) |
Mar 07, 2019 | 5.398 | 5.446 | 5.343 | 5.433 | 689,889 | -0.08(-1.50%) |
Mar 06, 2019 | 5.605 | 5.622 | 5.515 | 5.515 | 423,789 | -0.10(-1.72%) |
Mar 05, 2019 | 5.632 | 5.632 | 5.591 | 5.612 | 793,593 | +0.01(+0.12%) |
Mar 04, 2019 | 5.605 | 5.625 | 5.577 | 5.605 | 512,020 | +0.10(+1.75%) |