Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.590 | 5.646 | 5.499 | 5.623 | 34,215,788 | +0.08(+1.41%) |
Apr 29, 2019 | 5.610 | 5.642 | 5.525 | 5.545 | 22,620,688 | -0.04(-0.70%) |
Apr 26, 2019 | 5.525 | 5.623 | 5.506 | 5.584 | 13,958,065 | +0.06(+1.06%) |
Apr 25, 2019 | 5.434 | 5.564 | 5.343 | 5.525 | 23,670,648 | +0.11(+2.04%) |
Apr 24, 2019 | 5.454 | 5.457 | 5.353 | 5.415 | 23,250,976 | -0.10(-1.77%) |
Apr 23, 2019 | 5.467 | 5.545 | 5.428 | 5.512 | 15,842,318 | +0.09(+1.68%) |
Apr 22, 2019 | 5.428 | 5.493 | 5.369 | 5.421 | 16,073,659 | -0.03(-0.60%) |
Apr 18, 2019 | 5.343 | 5.522 | 5.314 | 5.454 | 26,733,242 | +0.08(+1.45%) |
Apr 17, 2019 | 5.519 | 5.532 | 5.285 | 5.376 | 35,708,284 | -0.12(-2.25%) |
Apr 16, 2019 | 5.525 | 5.603 | 5.473 | 5.499 | 49,602,932 | -0.04(-0.70%) |
Apr 15, 2019 | 5.597 | 5.603 | 5.486 | 5.538 | 22,339,356 | +0.02(+0.35%) |
Apr 12, 2019 | 5.610 | 5.694 | 5.450 | 5.519 | 48,853,536 | -0.13(-2.30%) |
Apr 11, 2019 | 5.720 | 5.746 | 5.597 | 5.649 | 25,600,388 | -0.14(-2.36%) |
Apr 10, 2019 | 5.811 | 5.834 | 5.733 | 5.785 | 26,968,804 | +0.03(+0.56%) |
Apr 09, 2019 | 5.766 | 5.766 | 5.668 | 5.753 | 15,713,880 | -0.05(-0.90%) |
Apr 08, 2019 | 5.779 | 5.824 | 5.733 | 5.805 | 14,676,689 | +0.00(+0.00%) |
Apr 05, 2019 | 5.701 | 5.837 | 5.688 | 5.805 | 19,450,064 | +0.08(+1.36%) |
Apr 04, 2019 | 5.577 | 5.756 | 5.564 | 5.727 | 20,947,050 | +0.14(+2.44%) |
Apr 03, 2019 | 5.746 | 5.785 | 5.577 | 5.590 | 50,580,796 | -0.11(-1.94%) |
Apr 02, 2019 | 5.753 | 5.753 | 5.642 | 5.701 | 22,415,334 | -0.03(-0.57%) |
Apr 01, 2019 | 5.811 | 5.831 | 5.714 | 5.733 | 34,896,792 | +0.01(+0.16%) |
Mar 29, 2019 | 5.718 | 5.757 | 5.640 | 5.724 | 38,122,512 | +0.08(+1.38%) |
Mar 28, 2019 | 5.425 | 5.711 | 5.409 | 5.646 | 51,440,736 | +0.23(+4.20%) |
Mar 27, 2019 | 5.549 | 5.588 | 5.406 | 5.419 | 48,412,008 | -0.29(-5.12%) |
Mar 26, 2019 | 5.711 | 5.731 | 5.620 | 5.711 | 25,627,154 | +0.07(+1.27%) |
Mar 25, 2019 | 5.614 | 5.747 | 5.607 | 5.640 | 27,762,664 | +0.05(+0.81%) |
Mar 22, 2019 | 5.666 | 5.718 | 5.559 | 5.594 | 64,860,308 | -0.34(-5.70%) |
Mar 21, 2019 | 6.056 | 6.056 | 5.789 | 5.932 | 50,045,588 | -0.16(-2.67%) |
Mar 20, 2019 | 6.147 | 6.218 | 6.043 | 6.095 | 29,603,332 | -0.10(-1.68%) |
Mar 19, 2019 | 6.322 | 6.328 | 6.173 | 6.199 | 32,105,980 | -0.13(-2.05%) |
Mar 18, 2019 | 6.244 | 6.341 | 6.237 | 6.328 | 19,274,052 | +0.10(+1.67%) |
Mar 15, 2019 | 6.250 | 6.302 | 6.212 | 6.224 | 31,224,516 | +0.02(+0.31%) |
Mar 14, 2019 | 6.309 | 6.322 | 6.134 | 6.205 | 26,535,684 | -0.16(-2.45%) |
Mar 13, 2019 | 6.257 | 6.419 | 6.218 | 6.361 | 21,152,982 | +0.10(+1.56%) |
Mar 12, 2019 | 6.244 | 6.289 | 6.218 | 6.263 | 20,016,212 | +0.02(+0.31%) |
Mar 11, 2019 | 6.095 | 6.250 | 6.082 | 6.244 | 24,979,300 | +0.27(+4.46%) |
Mar 08, 2019 | 5.913 | 6.010 | 5.906 | 5.978 | 18,741,204 | +0.03(+0.55%) |
Mar 07, 2019 | 5.919 | 5.945 | 5.835 | 5.945 | 66,646,456 | +0.03(+0.44%) |
Mar 06, 2019 | 6.017 | 6.043 | 5.854 | 5.919 | 31,671,594 | -0.10(-1.73%) |
Mar 05, 2019 | 6.036 | 6.056 | 5.958 | 6.023 | 11,481,507 | +0.01(+0.22%) |
Mar 04, 2019 | 6.030 | 6.134 | 5.939 | 6.010 | 15,886,617 | -0.02(-0.32%) |
Mar 01, 2019 | 6.056 | 6.088 | 5.997 | 6.030 | 24,315,594 | -0.08(-1.24%) |
Feb 28, 2019 | 6.189 | 6.196 | 6.060 | 6.105 | 26,820,782 | -0.14(-2.29%) |
Feb 27, 2019 | 6.235 | 6.274 | 6.202 | 6.248 | 14,247,832 | -0.01(-0.10%) |
Feb 26, 2019 | 6.248 | 6.278 | 6.212 | 6.254 | 15,192,564 | +0.01(+0.10%) |
Feb 25, 2019 | 6.378 | 6.384 | 6.235 | 6.248 | 15,832,996 | -0.06(-1.03%) |
Feb 22, 2019 | 6.306 | 6.358 | 6.287 | 6.313 | 20,134,494 | +0.11(+1.85%) |
Feb 21, 2019 | 6.130 | 6.220 | 6.075 | 6.198 | 61,843,100 | +0.04(+0.70%) |
Feb 20, 2019 | 6.235 | 6.331 | 6.149 | 6.155 | 26,837,202 | -0.09(-1.48%) |
Feb 19, 2019 | 6.211 | 6.297 | 6.204 | 6.248 | 21,353,494 | -0.01(-0.10%) |
Feb 15, 2019 | 6.229 | 6.266 | 6.143 | 6.254 | 30,553,718 | +0.03(+0.50%) |
Feb 14, 2019 | 5.957 | 6.272 | 5.939 | 6.223 | 43,308,896 | +0.15(+2.44%) |
Feb 13, 2019 | 6.155 | 6.180 | 6.019 | 6.075 | 24,361,644 | -0.16(-2.58%) |
Feb 12, 2019 | 6.161 | 6.297 | 6.124 | 6.235 | 32,361,412 | +0.19(+3.17%) |
Feb 11, 2019 | 6.118 | 6.124 | 5.963 | 6.044 | 26,783,662 | -0.10(-1.61%) |
Feb 08, 2019 | 6.192 | 6.217 | 5.976 | 6.143 | 47,380,352 | +0.11(+1.84%) |
Feb 07, 2019 | 6.118 | 6.124 | 5.960 | 6.031 | 46,362,460 | -0.03(-0.51%) |
Feb 06, 2019 | 6.180 | 6.217 | 6.050 | 6.062 | 55,808,840 | -0.25(-3.92%) |
Feb 05, 2019 | 6.445 | 6.464 | 6.285 | 6.309 | 103,027,624 | -0.35(-5.29%) |
Feb 04, 2019 | 6.501 | 6.674 | 6.476 | 6.662 | 23,927,022 | +0.12(+1.89%) |