Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.038 | 6.124 | 6.020 | 6.113 | 348,903 | +0.06(+0.97%) |
Apr 29, 2019 | 6.097 | 6.097 | 6.038 | 6.054 | 365,017 | -0.04(-0.70%) |
Apr 26, 2019 | 6.113 | 6.135 | 6.092 | 6.097 | 285,123 | -0.02(-0.26%) |
Apr 25, 2019 | 6.097 | 6.140 | 6.062 | 6.113 | 669,138 | +0.02(+0.35%) |
Apr 24, 2019 | 6.129 | 6.129 | 6.065 | 6.092 | 408,639 | -0.03(-0.53%) |
Apr 23, 2019 | 6.129 | 6.172 | 6.097 | 6.124 | 638,627 | -0.04(-0.61%) |
Apr 22, 2019 | 6.162 | 6.194 | 6.129 | 6.162 | 448,818 | +0.02(+0.26%) |
Apr 18, 2019 | 6.162 | 6.180 | 6.124 | 6.146 | 363,070 | -0.01(-0.09%) |
Apr 17, 2019 | 6.146 | 6.156 | 6.092 | 6.151 | 415,929 | +0.04(+0.61%) |
Apr 16, 2019 | 6.156 | 6.188 | 6.113 | 6.113 | 406,243 | -0.03(-0.52%) |
Apr 15, 2019 | 6.178 | 6.188 | 6.140 | 6.146 | 318,021 | -0.01(-0.17%) |
Apr 12, 2019 | 6.167 | 6.183 | 6.135 | 6.156 | 540,223 | +0.01(+0.17%) |
Apr 11, 2019 | 6.167 | 6.167 | 6.108 | 6.146 | 371,913 | -0.01(-0.17%) |
Apr 10, 2019 | 6.135 | 6.221 | 6.129 | 6.156 | 550,360 | +0.03(+0.44%) |
Apr 09, 2019 | 6.108 | 6.162 | 6.097 | 6.129 | 656,540 | +0.02(+0.26%) |
Apr 08, 2019 | 6.113 | 6.129 | 6.081 | 6.113 | 596,272 | +0.01(+0.18%) |
Apr 05, 2019 | 6.081 | 6.108 | 6.028 | 6.103 | 377,429 | +0.04(+0.62%) |
Apr 04, 2019 | 6.087 | 6.124 | 6.028 | 6.065 | 729,342 | -0.02(-0.26%) |
Apr 03, 2019 | 6.087 | 6.119 | 6.022 | 6.081 | 617,971 | +0.03(+0.44%) |
Apr 02, 2019 | 6.017 | 6.054 | 5.969 | 6.054 | 964,779 | +0.04(+0.62%) |
Apr 01, 2019 | 6.054 | 6.065 | 5.952 | 6.017 | 454,546 | -0.03(-0.44%) |
Mar 29, 2019 | 6.006 | 6.076 | 5.979 | 6.044 | 515,049 | +0.06(+0.99%) |
Mar 28, 2019 | 6.049 | 6.065 | 5.985 | 5.985 | 472,247 | +0.04(+0.69%) |
Mar 27, 2019 | 5.954 | 5.954 | 5.893 | 5.944 | 355,602 | +0.01(+0.09%) |
Mar 26, 2019 | 5.907 | 5.959 | 5.902 | 5.938 | 465,266 | +0.04(+0.71%) |
Mar 25, 2019 | 5.876 | 5.912 | 5.855 | 5.897 | 441,267 | +0.01(+0.09%) |
Mar 22, 2019 | 5.844 | 5.917 | 5.813 | 5.891 | 415,871 | +0.05(+0.80%) |
Mar 21, 2019 | 5.855 | 5.897 | 5.830 | 5.844 | 518,845 | +0.00(+0.00%) |
Mar 20, 2019 | 5.797 | 5.870 | 5.763 | 5.844 | 540,875 | +0.06(+0.99%) |
Mar 19, 2019 | 5.870 | 5.870 | 5.782 | 5.787 | 690,985 | -0.07(-1.25%) |
Mar 18, 2019 | 5.881 | 5.881 | 5.834 | 5.860 | 283,908 | -0.01(-0.09%) |
Mar 15, 2019 | 5.855 | 5.902 | 5.844 | 5.865 | 645,251 | +0.01(+0.09%) |
Mar 14, 2019 | 5.876 | 5.917 | 5.849 | 5.860 | 491,777 | -0.02(-0.27%) |
Mar 13, 2019 | 5.891 | 5.923 | 5.839 | 5.876 | 860,420 | -0.03(-0.44%) |
Mar 12, 2019 | 5.849 | 5.907 | 5.834 | 5.902 | 1,020,735 | +0.07(+1.25%) |
Mar 11, 2019 | 5.844 | 5.855 | 5.797 | 5.829 | 784,158 | +0.01(+0.18%) |
Mar 08, 2019 | 5.860 | 5.861 | 5.797 | 5.818 | 560,621 | -0.03(-0.45%) |
Mar 07, 2019 | 5.844 | 5.870 | 5.797 | 5.844 | 534,488 | +0.01(+0.09%) |
Mar 06, 2019 | 5.865 | 5.917 | 5.839 | 5.839 | 877,543 | -0.03(-0.45%) |
Mar 05, 2019 | 5.865 | 5.912 | 5.834 | 5.865 | 394,681 | -0.01(-0.09%) |
Mar 04, 2019 | 5.797 | 5.902 | 5.797 | 5.870 | 562,446 | +0.10(+1.81%) |
Mar 01, 2019 | 5.808 | 5.855 | 5.750 | 5.766 | 607,723 | -0.03(-0.45%) |
Feb 28, 2019 | 5.750 | 5.823 | 5.735 | 5.792 | 534,509 | +0.03(+0.54%) |
Feb 27, 2019 | 5.766 | 5.795 | 5.714 | 5.761 | 1,314,742 | -0.05(-0.81%) |
Feb 26, 2019 | 5.724 | 5.823 | 5.724 | 5.808 | 540,004 | +0.08(+1.37%) |
Feb 25, 2019 | 5.808 | 5.808 | 5.703 | 5.729 | 278,905 | -0.05(-0.81%) |
Feb 22, 2019 | 5.745 | 5.803 | 5.714 | 5.776 | 464,312 | +0.03(+0.55%) |
Feb 21, 2019 | 5.667 | 5.755 | 5.661 | 5.745 | 581,053 | +0.07(+1.20%) |
Feb 20, 2019 | 5.719 | 5.719 | 5.667 | 5.677 | 482,718 | -0.03(-0.55%) |
Feb 19, 2019 | 5.614 | 5.714 | 5.604 | 5.708 | 478,774 | +0.09(+1.67%) |
Feb 15, 2019 | 5.656 | 5.661 | 5.588 | 5.614 | 436,741 | -0.03(-0.46%) |
Feb 14, 2019 | 5.641 | 5.661 | 5.562 | 5.641 | 602,837 | -0.01(-0.09%) |
Feb 13, 2019 | 5.708 | 5.708 | 5.630 | 5.646 | 584,218 | -0.06(-1.01%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.677 | 5.703 | 343,744 | -0.01(-0.09%) |
Feb 11, 2019 | 5.792 | 5.792 | 5.703 | 5.708 | 317,427 | -0.08(-1.35%) |
Feb 08, 2019 | 5.787 | 5.813 | 5.761 | 5.787 | 356,132 | -0.04(-0.63%) |
Feb 07, 2019 | 5.776 | 5.834 | 5.761 | 5.823 | 377,531 | +0.03(+0.45%) |
Feb 06, 2019 | 5.818 | 5.839 | 5.782 | 5.797 | 287,433 | -0.03(-0.45%) |
Feb 05, 2019 | 5.782 | 5.839 | 5.782 | 5.823 | 351,236 | +0.05(+0.81%) |
Feb 04, 2019 | 5.792 | 5.813 | 5.757 | 5.776 | 681,557 | +0.00(+0.00%) |