Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.550 | 5.560 | 5.490 | 5.520 | 80,313 | +0.01(+0.18%) |
Apr 29, 2019 | 5.530 | 5.550 | 5.490 | 5.510 | 184,521 | +0.00(+0.00%) |
Apr 26, 2019 | 5.540 | 5.560 | 5.480 | 5.510 | 136,200 | +0.15(+2.80%) |
Apr 25, 2019 | 5.420 | 5.423 | 5.360 | 5.360 | 169,595 | -0.05(-0.92%) |
Apr 24, 2019 | 5.470 | 5.470 | 5.390 | 5.410 | 100,808 | -0.15(-2.70%) |
Apr 23, 2019 | 5.640 | 5.640 | 5.540 | 5.560 | 80,802 | -0.19(-3.30%) |
Apr 22, 2019 | 5.840 | 5.860 | 5.740 | 5.750 | 101,650 | -0.06(-1.03%) |
Apr 18, 2019 | 5.780 | 5.840 | 5.720 | 5.810 | 134,900 | -0.09(-1.53%) |
Apr 17, 2019 | 5.860 | 5.900 | 5.830 | 5.900 | 34,076 | -0.01(-0.17%) |
Apr 16, 2019 | 5.900 | 5.960 | 5.890 | 5.910 | 72,377 | +0.05(+0.85%) |
Apr 15, 2019 | 5.890 | 5.910 | 5.760 | 5.860 | 165,677 | +0.06(+1.03%) |
Apr 12, 2019 | 5.830 | 5.860 | 5.770 | 5.800 | 60,900 | -0.07(-1.19%) |
Apr 11, 2019 | 5.910 | 5.910 | 5.840 | 5.870 | 65,488 | -0.13(-2.17%) |
Apr 10, 2019 | 6.010 | 6.025 | 5.990 | 6.000 | 62,673 | -0.01(-0.17%) |
Apr 09, 2019 | 6.030 | 6.050 | 5.980 | 6.010 | 89,181 | +0.01(+0.17%) |
Apr 08, 2019 | 6.040 | 6.040 | 5.980 | 6.000 | 52,248 | -0.02(-0.33%) |
Apr 05, 2019 | 6.050 | 6.070 | 6.020 | 6.020 | 34,300 | -0.06(-0.99%) |
Apr 04, 2019 | 6.050 | 6.110 | 6.040 | 6.080 | 45,230 | -0.03(-0.49%) |
Apr 03, 2019 | 6.070 | 6.170 | 6.070 | 6.110 | 72,609 | +0.07(+1.16%) |
Apr 02, 2019 | 6.030 | 6.160 | 5.980 | 6.040 | 98,709 | -0.17(-2.74%) |
Apr 01, 2019 | 6.160 | 6.220 | 6.130 | 6.210 | 199,228 | -0.07(-1.11%) |
Mar 29, 2019 | 6.270 | 6.300 | 6.230 | 6.280 | 82,700 | +0.15(+2.45%) |
Mar 28, 2019 | 6.120 | 6.150 | 6.040 | 6.130 | 48,131 | +0.06(+0.99%) |
Mar 27, 2019 | 5.990 | 6.090 | 5.980 | 6.070 | 208,570 | +0.09(+1.51%) |
Mar 26, 2019 | 5.960 | 6.010 | 5.950 | 5.980 | 137,060 | +0.05(+0.84%) |
Mar 25, 2019 | 5.920 | 5.930 | 5.890 | 5.930 | 77,239 | -0.01(-0.17%) |
Mar 22, 2019 | 5.970 | 6.000 | 5.907 | 5.940 | 80,200 | -0.12(-1.98%) |
Mar 21, 2019 | 6.040 | 6.080 | 5.964 | 6.060 | 115,672 | +0.12(+2.02%) |
Mar 20, 2019 | 6.020 | 6.020 | 5.940 | 5.940 | 116,199 | -0.14(-2.30%) |
Mar 19, 2019 | 6.210 | 6.220 | 6.050 | 6.080 | 84,928 | -0.20(-3.18%) |
Mar 18, 2019 | 6.200 | 6.280 | 6.180 | 6.280 | 91,973 | +0.16(+2.61%) |
Mar 15, 2019 | 6.030 | 6.140 | 6.020 | 6.120 | 120,500 | +0.17(+2.86%) |
Mar 14, 2019 | 5.950 | 6.010 | 5.940 | 5.950 | 86,293 | +0.05(+0.85%) |
Mar 13, 2019 | 5.850 | 5.950 | 5.840 | 5.900 | 54,420 | +0.02(+0.34%) |
Mar 12, 2019 | 5.910 | 5.920 | 5.850 | 5.880 | 127,983 | -0.28(-4.55%) |
Mar 11, 2019 | 6.230 | 6.240 | 6.130 | 6.160 | 154,485 | -0.12(-1.91%) |
Mar 08, 2019 | 6.180 | 6.280 | 6.180 | 6.280 | 174,200 | +0.00(+0.00%) |
Mar 07, 2019 | 6.290 | 6.300 | 6.220 | 6.280 | 226,928 | -0.09(-1.41%) |
Mar 06, 2019 | 6.300 | 6.400 | 6.270 | 6.370 | 112,630 | +0.13(+2.08%) |
Mar 05, 2019 | 6.170 | 6.240 | 6.130 | 6.240 | 89,309 | +0.10(+1.63%) |
Mar 04, 2019 | 6.000 | 6.140 | 5.980 | 6.140 | 199,781 | +0.07(+1.15%) |
Mar 01, 2019 | 6.070 | 6.070 | 6.020 | 6.070 | 161,600 | +0.04(+0.66%) |
Feb 28, 2019 | 5.990 | 6.100 | 5.980 | 6.030 | 82,939 | +0.03(+0.50%) |
Feb 27, 2019 | 6.040 | 6.070 | 5.980 | 6.000 | 56,341 | +0.02(+0.33%) |
Feb 26, 2019 | 5.990 | 6.010 | 5.960 | 5.980 | 134,949 | -0.03(-0.50%) |
Feb 25, 2019 | 6.070 | 6.090 | 6.010 | 6.010 | 130,740 | -0.06(-0.99%) |
Feb 22, 2019 | 6.120 | 6.140 | 6.040 | 6.070 | 150,500 | +0.21(+3.58%) |
Feb 21, 2019 | 5.930 | 6.040 | 5.860 | 5.860 | 231,558 | -0.16(-2.66%) |
Feb 20, 2019 | 6.060 | 6.100 | 6.020 | 6.020 | 104,217 | -0.03(-0.50%) |
Feb 19, 2019 | 5.960 | 6.070 | 5.960 | 6.050 | 180,596 | +0.30(+5.22%) |
Feb 15, 2019 | 5.730 | 5.790 | 5.720 | 5.750 | 194,600 | +0.37(+6.88%) |
Feb 14, 2019 | 5.430 | 5.440 | 5.360 | 5.380 | 113,342 | -0.06(-1.10%) |
Feb 13, 2019 | 5.440 | 5.490 | 5.420 | 5.440 | 97,000 | +0.06(+1.12%) |
Feb 12, 2019 | 5.410 | 5.420 | 5.350 | 5.380 | 274,295 | +0.02(+0.37%) |
Feb 11, 2019 | 5.360 | 5.410 | 5.340 | 5.360 | 152,178 | +0.01(+0.19%) |
Feb 08, 2019 | 5.360 | 5.360 | 5.190 | 5.350 | 119,400 | -0.15(-2.73%) |
Feb 07, 2019 | 5.490 | 5.576 | 5.470 | 5.500 | 151,321 | -0.16(-2.83%) |
Feb 06, 2019 | 5.700 | 5.700 | 5.610 | 5.660 | 100,329 | +0.01(+0.18%) |
Feb 05, 2019 | 5.670 | 5.700 | 5.640 | 5.650 | 159,096 | +0.10(+1.80%) |
Feb 04, 2019 | 5.600 | 5.620 | 5.540 | 5.550 | 76,391 | +0.07(+1.28%) |