Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.742 | 5.872 | 5.736 | 5.788 | 27,345,832 | +0.07(+1.25%) |
May 30, 2019 | 5.697 | 5.788 | 5.697 | 5.716 | 18,031,054 | +0.07(+1.27%) |
May 29, 2019 | 5.554 | 5.700 | 5.534 | 5.645 | 37,878,836 | +0.18(+3.21%) |
May 28, 2019 | 5.411 | 5.515 | 5.378 | 5.469 | 29,704,236 | +0.08(+1.57%) |
May 24, 2019 | 5.430 | 5.430 | 5.339 | 5.385 | 27,374,588 | -0.02(-0.36%) |
May 23, 2019 | 5.339 | 5.437 | 5.313 | 5.404 | 38,951,072 | -0.01(-0.12%) |
May 22, 2019 | 5.417 | 5.463 | 5.339 | 5.411 | 40,387,356 | +0.06(+1.09%) |
May 21, 2019 | 5.177 | 5.404 | 5.137 | 5.352 | 54,012,172 | +0.22(+4.31%) |
May 20, 2019 | 5.001 | 5.150 | 4.981 | 5.131 | 57,017,144 | +0.14(+2.87%) |
May 17, 2019 | 5.066 | 5.111 | 4.936 | 4.988 | 51,731,560 | -0.08(-1.54%) |
May 16, 2019 | 5.098 | 5.150 | 5.033 | 5.066 | 22,431,056 | -0.09(-1.77%) |
May 15, 2019 | 5.066 | 5.206 | 5.053 | 5.157 | 22,493,836 | -0.05(-1.00%) |
May 14, 2019 | 5.255 | 5.261 | 5.180 | 5.209 | 19,201,884 | +0.01(+0.12%) |
May 13, 2019 | 5.216 | 5.242 | 5.177 | 5.203 | 33,570,424 | -0.15(-2.79%) |
May 10, 2019 | 5.404 | 5.424 | 5.255 | 5.352 | 17,997,744 | +0.00(+0.00%) |
May 09, 2019 | 5.339 | 5.424 | 5.281 | 5.352 | 26,469,510 | -0.09(-1.67%) |
May 08, 2019 | 5.482 | 5.534 | 5.443 | 5.443 | 21,946,396 | +0.08(+1.58%) |
May 07, 2019 | 5.300 | 5.359 | 5.209 | 5.359 | 44,866,876 | -0.07(-1.20%) |
May 06, 2019 | 5.463 | 5.489 | 5.417 | 5.424 | 23,230,422 | -0.16(-2.91%) |
May 03, 2019 | 5.593 | 5.632 | 5.560 | 5.586 | 59,743,064 | -0.01(-0.12%) |
May 02, 2019 | 5.541 | 5.632 | 5.521 | 5.593 | 17,201,118 | +0.05(+0.87%) |
May 01, 2019 | 5.629 | 5.662 | 5.532 | 5.545 | 16,527,963 | -0.08(-1.39%) |
Apr 30, 2019 | 5.590 | 5.646 | 5.499 | 5.623 | 34,215,552 | +0.08(+1.41%) |
Apr 29, 2019 | 5.610 | 5.642 | 5.525 | 5.545 | 22,620,530 | -0.04(-0.70%) |
Apr 26, 2019 | 5.525 | 5.623 | 5.506 | 5.584 | 13,957,968 | +0.06(+1.06%) |
Apr 25, 2019 | 5.434 | 5.564 | 5.343 | 5.525 | 23,670,484 | +0.11(+2.04%) |
Apr 24, 2019 | 5.454 | 5.457 | 5.353 | 5.415 | 23,250,814 | -0.10(-1.77%) |
Apr 23, 2019 | 5.467 | 5.545 | 5.428 | 5.512 | 15,842,208 | +0.09(+1.68%) |
Apr 22, 2019 | 5.428 | 5.493 | 5.369 | 5.421 | 16,073,547 | -0.03(-0.60%) |
Apr 18, 2019 | 5.343 | 5.522 | 5.314 | 5.454 | 26,733,054 | +0.08(+1.45%) |
Apr 17, 2019 | 5.519 | 5.532 | 5.285 | 5.376 | 35,708,036 | -0.12(-2.25%) |
Apr 16, 2019 | 5.525 | 5.603 | 5.473 | 5.499 | 49,602,588 | -0.04(-0.70%) |
Apr 15, 2019 | 5.597 | 5.603 | 5.486 | 5.538 | 22,339,200 | +0.02(+0.35%) |
Apr 12, 2019 | 5.610 | 5.694 | 5.450 | 5.519 | 48,853,196 | -0.13(-2.30%) |
Apr 11, 2019 | 5.720 | 5.746 | 5.597 | 5.649 | 25,600,210 | -0.14(-2.36%) |
Apr 10, 2019 | 5.811 | 5.834 | 5.733 | 5.785 | 26,968,616 | +0.03(+0.56%) |
Apr 09, 2019 | 5.766 | 5.766 | 5.668 | 5.753 | 15,713,771 | -0.05(-0.90%) |
Apr 08, 2019 | 5.779 | 5.824 | 5.733 | 5.805 | 14,676,587 | +0.00(+0.00%) |
Apr 05, 2019 | 5.701 | 5.837 | 5.688 | 5.805 | 19,449,928 | +0.08(+1.36%) |
Apr 04, 2019 | 5.577 | 5.756 | 5.564 | 5.727 | 20,946,904 | +0.14(+2.44%) |
Apr 03, 2019 | 5.746 | 5.785 | 5.577 | 5.590 | 50,580,444 | -0.11(-1.94%) |
Apr 02, 2019 | 5.753 | 5.753 | 5.642 | 5.701 | 22,415,178 | -0.03(-0.57%) |
Apr 01, 2019 | 5.811 | 5.831 | 5.714 | 5.733 | 34,896,548 | +0.01(+0.16%) |
Mar 29, 2019 | 5.718 | 5.757 | 5.640 | 5.724 | 38,122,252 | +0.08(+1.38%) |
Mar 28, 2019 | 5.425 | 5.711 | 5.409 | 5.646 | 51,440,388 | +0.23(+4.20%) |
Mar 27, 2019 | 5.549 | 5.588 | 5.406 | 5.419 | 48,411,680 | -0.29(-5.12%) |
Mar 26, 2019 | 5.711 | 5.731 | 5.620 | 5.711 | 25,626,980 | +0.07(+1.27%) |
Mar 25, 2019 | 5.614 | 5.747 | 5.607 | 5.640 | 27,762,476 | +0.05(+0.81%) |
Mar 22, 2019 | 5.666 | 5.718 | 5.559 | 5.594 | 64,859,868 | -0.34(-5.70%) |
Mar 21, 2019 | 6.056 | 6.056 | 5.789 | 5.932 | 50,045,248 | -0.16(-2.67%) |
Mar 20, 2019 | 6.147 | 6.218 | 6.043 | 6.095 | 29,603,130 | -0.10(-1.68%) |
Mar 19, 2019 | 6.322 | 6.329 | 6.173 | 6.199 | 32,105,762 | -0.13(-2.05%) |
Mar 18, 2019 | 6.244 | 6.341 | 6.238 | 6.329 | 19,273,922 | +0.10(+1.67%) |
Mar 15, 2019 | 6.251 | 6.303 | 6.212 | 6.225 | 31,224,304 | +0.02(+0.31%) |
Mar 14, 2019 | 6.309 | 6.322 | 6.134 | 6.205 | 26,535,502 | -0.16(-2.45%) |
Mar 13, 2019 | 6.257 | 6.419 | 6.218 | 6.361 | 21,152,838 | +0.10(+1.56%) |
Mar 12, 2019 | 6.244 | 6.290 | 6.218 | 6.264 | 20,016,076 | +0.02(+0.31%) |
Mar 11, 2019 | 6.095 | 6.251 | 6.082 | 6.244 | 24,979,132 | +0.27(+4.46%) |
Mar 08, 2019 | 5.913 | 6.010 | 5.906 | 5.978 | 18,741,078 | +0.03(+0.55%) |
Mar 07, 2019 | 5.919 | 5.945 | 5.835 | 5.945 | 66,646,004 | +0.03(+0.44%) |
Mar 06, 2019 | 6.017 | 6.043 | 5.854 | 5.919 | 31,671,380 | -0.10(-1.73%) |
Mar 05, 2019 | 6.036 | 6.056 | 5.958 | 6.023 | 11,481,429 | +0.01(+0.22%) |
Mar 04, 2019 | 6.030 | 6.134 | 5.939 | 6.010 | 15,886,510 | -0.02(-0.32%) |