Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.253 | 6.280 | 6.226 | 6.247 | 543,020 | -0.02(-0.34%) |
May 30, 2019 | 6.285 | 6.317 | 6.247 | 6.269 | 307,004 | -0.01(-0.17%) |
May 29, 2019 | 6.312 | 6.339 | 6.258 | 6.280 | 445,036 | -0.04(-0.68%) |
May 28, 2019 | 6.317 | 6.365 | 6.306 | 6.322 | 707,918 | +0.02(+0.34%) |
May 24, 2019 | 6.301 | 6.344 | 6.285 | 6.301 | 378,548 | +0.02(+0.26%) |
May 23, 2019 | 6.247 | 6.301 | 6.226 | 6.285 | 391,373 | +0.03(+0.51%) |
May 22, 2019 | 6.258 | 6.280 | 6.237 | 6.253 | 448,903 | +0.01(+0.09%) |
May 21, 2019 | 6.290 | 6.333 | 6.242 | 6.247 | 646,511 | -0.02(-0.34%) |
May 20, 2019 | 6.258 | 6.274 | 6.226 | 6.269 | 226,192 | +0.02(+0.26%) |
May 17, 2019 | 6.210 | 6.269 | 6.194 | 6.253 | 505,352 | +0.04(+0.60%) |
May 16, 2019 | 6.194 | 6.280 | 6.191 | 6.215 | 716,759 | +0.04(+0.61%) |
May 15, 2019 | 6.108 | 6.194 | 6.076 | 6.178 | 1,602,170 | +0.10(+1.59%) |
May 14, 2019 | 6.108 | 6.162 | 6.076 | 6.081 | 1,074,004 | -0.02(-0.35%) |
May 13, 2019 | 6.070 | 6.108 | 6.033 | 6.103 | 811,646 | +0.00(+0.00%) |
May 10, 2019 | 6.140 | 6.140 | 6.017 | 6.103 | 1,416,664 | +0.02(+0.35%) |
May 09, 2019 | 6.054 | 6.097 | 6.017 | 6.081 | 695,051 | +0.03(+0.44%) |
May 08, 2019 | 6.038 | 6.065 | 5.974 | 6.054 | 1,099,855 | +0.02(+0.36%) |
May 07, 2019 | 6.049 | 6.076 | 6.017 | 6.033 | 482,331 | -0.03(-0.53%) |
May 06, 2019 | 6.049 | 6.119 | 6.022 | 6.065 | 1,718,145 | -0.01(-0.09%) |
May 03, 2019 | 6.081 | 6.103 | 6.054 | 6.070 | 283,817 | +0.02(+0.27%) |
May 02, 2019 | 6.054 | 6.081 | 6.038 | 6.054 | 475,529 | +0.01(+0.09%) |
May 01, 2019 | 6.113 | 6.113 | 6.028 | 6.049 | 616,835 | -0.06(-1.05%) |
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%) |