Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.488 | 5.506 | 5.361 | 5.386 | 36,511,564 | -0.05(-0.91%) |
Apr 29, 2019 | 5.485 | 5.501 | 5.432 | 5.435 | 25,834,968 | -0.00(-0.06%) |
Apr 26, 2019 | 5.460 | 5.492 | 5.393 | 5.439 | 30,805,902 | -0.03(-0.58%) |
Apr 25, 2019 | 5.421 | 5.531 | 5.386 | 5.471 | 36,646,636 | +0.05(+0.85%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.347 | 5.425 | 46,563,148 | -0.16(-2.91%) |
Apr 23, 2019 | 5.608 | 5.637 | 5.545 | 5.587 | 39,036,012 | +0.04(+0.70%) |
Apr 22, 2019 | 5.555 | 5.608 | 5.520 | 5.548 | 33,803,632 | +0.02(+0.45%) |
Apr 18, 2019 | 5.538 | 5.605 | 5.460 | 5.524 | 72,287,368 | +0.11(+2.09%) |
Apr 17, 2019 | 5.527 | 5.531 | 5.315 | 5.410 | 51,082,476 | -0.02(-0.46%) |
Apr 16, 2019 | 5.276 | 5.516 | 5.272 | 5.435 | 67,332,144 | +0.12(+2.33%) |
Apr 15, 2019 | 5.442 | 5.446 | 5.280 | 5.311 | 82,900,488 | +0.03(+0.54%) |
Apr 12, 2019 | 5.555 | 5.580 | 5.265 | 5.283 | 175,776,256 | -0.54(-9.29%) |
Apr 11, 2019 | 5.920 | 5.944 | 5.789 | 5.824 | 61,820,904 | -0.18(-3.06%) |
Apr 10, 2019 | 5.959 | 6.061 | 5.934 | 6.008 | 54,717,780 | +0.04(+0.65%) |
Apr 09, 2019 | 5.987 | 5.997 | 5.884 | 5.969 | 42,330,188 | -0.04(-0.65%) |
Apr 08, 2019 | 5.902 | 6.072 | 5.898 | 6.008 | 77,592,720 | +0.17(+2.97%) |
Apr 05, 2019 | 5.704 | 5.874 | 5.695 | 5.835 | 59,280,208 | +0.12(+2.04%) |
Apr 04, 2019 | 5.502 | 5.746 | 5.499 | 5.718 | 46,012,044 | +0.16(+2.86%) |
Apr 03, 2019 | 5.704 | 5.732 | 5.541 | 5.559 | 50,133,600 | -0.11(-1.87%) |
Apr 02, 2019 | 5.647 | 5.672 | 5.577 | 5.665 | 40,526,904 | +0.03(+0.50%) |
Apr 01, 2019 | 5.711 | 5.739 | 5.610 | 5.637 | 42,451,372 | +0.01(+0.13%) |
Mar 29, 2019 | 5.676 | 5.725 | 5.589 | 5.630 | 39,780,492 | +0.04(+0.76%) |
Mar 28, 2019 | 5.403 | 5.623 | 5.393 | 5.587 | 54,512,748 | +0.11(+2.00%) |
Mar 27, 2019 | 5.630 | 5.665 | 5.460 | 5.478 | 67,755,024 | -0.32(-5.49%) |
Mar 26, 2019 | 5.729 | 5.814 | 5.683 | 5.796 | 50,255,868 | +0.18(+3.21%) |
Mar 25, 2019 | 5.626 | 5.676 | 5.534 | 5.615 | 55,425,216 | +0.02(+0.38%) |
Mar 22, 2019 | 5.775 | 5.838 | 5.580 | 5.594 | 100,423,456 | -0.43(-7.21%) |
Mar 21, 2019 | 6.107 | 6.178 | 5.874 | 6.029 | 86,203,248 | -0.21(-3.29%) |
Mar 20, 2019 | 6.135 | 6.330 | 6.125 | 6.234 | 59,974,996 | +0.09(+1.50%) |
Mar 19, 2019 | 6.079 | 6.209 | 6.047 | 6.142 | 90,999,376 | +0.09(+1.52%) |
Mar 18, 2019 | 5.877 | 6.050 | 5.870 | 6.050 | 64,746,692 | +0.18(+3.13%) |
Mar 15, 2019 | 5.757 | 5.881 | 5.753 | 5.867 | 68,711,504 | +0.12(+2.09%) |
Mar 14, 2019 | 5.746 | 5.806 | 5.700 | 5.746 | 39,629,240 | +0.00(+0.00%) |
Mar 13, 2019 | 5.570 | 5.785 | 5.566 | 5.746 | 38,986,716 | +0.15(+2.72%) |
Mar 12, 2019 | 5.633 | 5.718 | 5.580 | 5.594 | 31,176,750 | -0.02(-0.32%) |
Mar 11, 2019 | 5.435 | 5.647 | 5.428 | 5.612 | 57,153,268 | +0.31(+5.94%) |
Mar 08, 2019 | 5.258 | 5.308 | 5.214 | 5.297 | 35,668,460 | -0.02(-0.40%) |
Mar 07, 2019 | 5.414 | 5.414 | 5.287 | 5.318 | 29,812,568 | -0.09(-1.64%) |
Mar 06, 2019 | 5.502 | 5.520 | 5.361 | 5.407 | 31,533,210 | -0.13(-2.36%) |
Mar 05, 2019 | 5.474 | 5.548 | 5.456 | 5.538 | 17,446,164 | +0.04(+0.64%) |
Mar 04, 2019 | 5.527 | 5.552 | 5.449 | 5.502 | 23,536,038 | +0.02(+0.45%) |
Mar 01, 2019 | 5.545 | 5.605 | 5.456 | 5.478 | 41,351,668 | -0.08(-1.46%) |
Feb 28, 2019 | 5.796 | 5.799 | 5.506 | 5.559 | 78,971,664 | -0.25(-4.26%) |
Feb 27, 2019 | 5.782 | 5.859 | 5.736 | 5.806 | 35,062,916 | +0.05(+0.92%) |
Feb 26, 2019 | 5.792 | 5.838 | 5.711 | 5.753 | 36,485,484 | +0.01(+0.18%) |
Feb 25, 2019 | 5.852 | 5.863 | 5.743 | 5.743 | 44,811,924 | -0.14(-2.35%) |
Feb 22, 2019 | 5.905 | 5.921 | 5.845 | 5.881 | 32,658,734 | -0.01(-0.12%) |
Feb 21, 2019 | 5.881 | 5.937 | 5.801 | 5.888 | 39,091,060 | -0.02(-0.42%) |
Feb 20, 2019 | 5.905 | 6.040 | 5.888 | 5.913 | 46,294,592 | -0.03(-0.48%) |
Feb 19, 2019 | 5.881 | 5.980 | 5.877 | 5.941 | 31,598,916 | +0.02(+0.30%) |
Feb 15, 2019 | 5.937 | 5.951 | 5.863 | 5.923 | 32,073,928 | +0.01(+0.18%) |
Feb 14, 2019 | 5.732 | 5.941 | 5.711 | 5.913 | 52,517,004 | +0.16(+2.83%) |
Feb 13, 2019 | 5.697 | 5.792 | 5.690 | 5.750 | 42,503,020 | +0.08(+1.37%) |
Feb 12, 2019 | 5.619 | 5.711 | 5.598 | 5.672 | 47,413,996 | +0.25(+4.70%) |
Feb 11, 2019 | 5.481 | 5.481 | 5.389 | 5.417 | 38,029,996 | -0.13(-2.36%) |
Feb 08, 2019 | 5.598 | 5.605 | 5.444 | 5.548 | 30,218,832 | -0.07(-1.20%) |
Feb 07, 2019 | 5.739 | 5.753 | 5.527 | 5.615 | 57,250,980 | -0.12(-2.10%) |
Feb 06, 2019 | 5.739 | 5.785 | 5.693 | 5.736 | 54,872,696 | -0.14(-2.47%) |
Feb 05, 2019 | 5.799 | 5.905 | 5.789 | 5.881 | 33,310,472 | +0.05(+0.85%) |
Feb 04, 2019 | 5.718 | 5.863 | 5.707 | 5.831 | 44,838,452 | +0.02(+0.37%) |