Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.739 | 5.869 | 5.733 | 5.785 | 27,361,186 | +0.07(+1.25%) |
May 30, 2019 | 5.694 | 5.785 | 5.694 | 5.713 | 18,041,176 | +0.07(+1.27%) |
May 29, 2019 | 5.551 | 5.697 | 5.531 | 5.642 | 37,900,104 | +0.18(+3.21%) |
May 28, 2019 | 5.408 | 5.512 | 5.375 | 5.466 | 29,720,912 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.382 | 27,389,956 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.434 | 5.310 | 5.401 | 38,972,940 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.460 | 5.336 | 5.408 | 40,410,032 | +0.06(+1.09%) |
May 21, 2019 | 5.174 | 5.401 | 5.135 | 5.349 | 54,042,496 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.148 | 4.979 | 5.128 | 57,049,152 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,760,604 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.148 | 5.031 | 5.063 | 22,443,650 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,466 | -0.05(-1.00%) |
May 14, 2019 | 5.252 | 5.258 | 5.177 | 5.206 | 19,212,666 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.239 | 5.174 | 5.200 | 33,589,272 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.421 | 5.252 | 5.349 | 18,007,850 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.421 | 5.278 | 5.349 | 26,484,370 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,958,716 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.356 | 5.206 | 5.356 | 44,892,064 | -0.06(-1.20%) |
May 06, 2019 | 5.460 | 5.486 | 5.414 | 5.421 | 23,243,464 | -0.16(-2.91%) |
May 03, 2019 | 5.590 | 5.629 | 5.557 | 5.583 | 59,776,608 | -0.01(-0.12%) |
May 02, 2019 | 5.538 | 5.629 | 5.518 | 5.590 | 17,210,776 | +0.05(+0.87%) |
May 01, 2019 | 5.626 | 5.659 | 5.529 | 5.542 | 16,537,244 | -0.08(-1.39%) |
Apr 30, 2019 | 5.587 | 5.643 | 5.496 | 5.620 | 34,234,764 | +0.08(+1.41%) |
Apr 29, 2019 | 5.607 | 5.639 | 5.522 | 5.542 | 22,633,230 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.620 | 5.503 | 5.581 | 13,965,805 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,683,774 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,263,870 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.542 | 5.425 | 5.509 | 15,851,103 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.490 | 5.366 | 5.418 | 16,082,572 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,748,066 | +0.08(+1.45%) |
Apr 17, 2019 | 5.516 | 5.529 | 5.282 | 5.373 | 35,728,084 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,630,440 | -0.04(-0.70%) |
Apr 15, 2019 | 5.594 | 5.600 | 5.483 | 5.535 | 22,351,744 | +0.02(+0.35%) |
Apr 12, 2019 | 5.607 | 5.691 | 5.447 | 5.516 | 48,880,628 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.594 | 5.646 | 25,614,584 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,983,758 | +0.03(+0.56%) |
Apr 09, 2019 | 5.762 | 5.762 | 5.665 | 5.749 | 15,722,594 | -0.05(-0.90%) |
Apr 08, 2019 | 5.775 | 5.821 | 5.730 | 5.801 | 14,684,828 | +0.00(+0.00%) |
Apr 05, 2019 | 5.697 | 5.834 | 5.685 | 5.801 | 19,460,848 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.723 | 20,958,666 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,608,844 | -0.11(-1.94%) |
Apr 02, 2019 | 5.749 | 5.749 | 5.639 | 5.697 | 22,427,764 | -0.03(-0.57%) |
Apr 01, 2019 | 5.808 | 5.827 | 5.710 | 5.730 | 34,916,140 | +0.01(+0.16%) |
Mar 29, 2019 | 5.715 | 5.753 | 5.637 | 5.721 | 38,143,656 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,469,264 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,438,856 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.728 | 5.617 | 5.708 | 25,641,366 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.637 | 27,778,060 | +0.05(+0.81%) |
Mar 22, 2019 | 5.663 | 5.715 | 5.555 | 5.591 | 64,896,276 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,073,340 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.215 | 6.039 | 6.091 | 29,619,748 | -0.10(-1.68%) |
Mar 19, 2019 | 6.318 | 6.325 | 6.169 | 6.195 | 32,123,786 | -0.13(-2.05%) |
Mar 18, 2019 | 6.241 | 6.338 | 6.234 | 6.325 | 19,284,742 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,241,832 | +0.02(+0.31%) |
Mar 14, 2019 | 6.305 | 6.318 | 6.130 | 6.202 | 26,550,400 | -0.16(-2.45%) |
Mar 13, 2019 | 6.254 | 6.416 | 6.215 | 6.357 | 21,164,714 | +0.10(+1.56%) |
Mar 12, 2019 | 6.241 | 6.286 | 6.215 | 6.260 | 20,027,314 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.241 | 24,993,154 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,598 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,683,416 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,689,158 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,487,874 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,428 | -0.02(-0.32%) |