Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.897 | 5.912 | 5.828 | 5.851 | 286,784 | -0.07(-1.17%) |
May 30, 2019 | 5.904 | 5.942 | 5.904 | 5.920 | 106,158 | +0.02(+0.26%) |
May 29, 2019 | 5.981 | 5.981 | 5.893 | 5.904 | 142,295 | -0.10(-1.66%) |
May 28, 2019 | 6.081 | 6.127 | 5.996 | 6.004 | 190,897 | -0.05(-0.89%) |
May 24, 2019 | 6.042 | 6.119 | 6.034 | 6.058 | 145,804 | +0.05(+0.77%) |
May 23, 2019 | 6.019 | 6.058 | 5.973 | 6.012 | 130,178 | -0.07(-1.13%) |
May 22, 2019 | 6.096 | 6.127 | 6.078 | 6.081 | 114,115 | -0.04(-0.63%) |
May 21, 2019 | 6.081 | 6.134 | 6.073 | 6.119 | 155,804 | +0.08(+1.27%) |
May 20, 2019 | 6.035 | 6.081 | 6.027 | 6.042 | 61,085 | -0.03(-0.51%) |
May 17, 2019 | 6.088 | 6.120 | 6.073 | 6.073 | 117,895 | -0.03(-0.50%) |
May 16, 2019 | 6.073 | 6.150 | 6.073 | 6.104 | 115,892 | +0.03(+0.51%) |
May 15, 2019 | 6.035 | 6.096 | 6.027 | 6.073 | 66,270 | +0.02(+0.25%) |
May 14, 2019 | 5.973 | 6.073 | 5.973 | 6.058 | 137,615 | +0.09(+1.54%) |
May 13, 2019 | 6.012 | 6.049 | 5.935 | 5.966 | 243,418 | -0.12(-2.02%) |
May 10, 2019 | 6.042 | 6.096 | 6.019 | 6.088 | 96,116 | +0.03(+0.51%) |
May 09, 2019 | 6.027 | 6.065 | 6.004 | 6.058 | 126,938 | -0.02(-0.25%) |
May 08, 2019 | 6.042 | 6.111 | 6.042 | 6.073 | 126,130 | +0.02(+0.25%) |
May 07, 2019 | 6.142 | 6.165 | 6.042 | 6.058 | 169,155 | -0.13(-2.11%) |
May 06, 2019 | 6.127 | 6.196 | 6.104 | 6.188 | 134,544 | +0.01(+0.12%) |
May 03, 2019 | 6.150 | 6.188 | 6.127 | 6.180 | 101,463 | +0.04(+0.62%) |
May 02, 2019 | 6.165 | 6.173 | 6.096 | 6.142 | 257,096 | -0.03(-0.50%) |
May 01, 2019 | 6.173 | 6.211 | 6.142 | 6.173 | 113,144 | +0.00(+0.00%) |
Apr 30, 2019 | 6.165 | 6.188 | 6.138 | 6.173 | 121,603 | +0.00(+0.00%) |
Apr 29, 2019 | 6.157 | 6.178 | 6.150 | 6.173 | 87,701 | +0.02(+0.25%) |
Apr 26, 2019 | 6.157 | 6.165 | 6.111 | 6.157 | 71,076 | +0.01(+0.12%) |
Apr 25, 2019 | 6.165 | 6.180 | 6.142 | 6.150 | 153,458 | -0.03(-0.50%) |
Apr 24, 2019 | 6.180 | 6.196 | 6.165 | 6.180 | 116,980 | -0.01(-0.12%) |
Apr 23, 2019 | 6.134 | 6.188 | 6.134 | 6.188 | 221,950 | +0.04(+0.62%) |
Apr 22, 2019 | 6.134 | 6.150 | 6.119 | 6.150 | 104,147 | +0.00(+0.00%) |
Apr 18, 2019 | 6.173 | 6.180 | 6.111 | 6.150 | 139,153 | -0.01(-0.12%) |
Apr 17, 2019 | 6.157 | 6.196 | 6.134 | 6.157 | 163,258 | +0.01(+0.12%) |
Apr 16, 2019 | 6.165 | 6.179 | 6.150 | 6.150 | 107,182 | -0.01(-0.12%) |
Apr 15, 2019 | 6.173 | 6.173 | 6.138 | 6.157 | 142,750 | -0.02(-0.37%) |
Apr 12, 2019 | 6.142 | 6.180 | 6.096 | 6.180 | 153,890 | +0.05(+0.88%) |
Apr 11, 2019 | 6.127 | 6.142 | 6.104 | 6.127 | 128,941 | +0.01(+0.13%) |
Apr 10, 2019 | 6.081 | 6.173 | 6.058 | 6.119 | 334,598 | +0.04(+0.63%) |
Apr 09, 2019 | 6.104 | 6.111 | 6.058 | 6.081 | 168,401 | -0.03(-0.50%) |
Apr 08, 2019 | 6.096 | 6.111 | 6.073 | 6.111 | 173,935 | +0.01(+0.13%) |
Apr 05, 2019 | 6.065 | 6.104 | 6.058 | 6.104 | 165,106 | +0.04(+0.63%) |
Apr 04, 2019 | 6.073 | 6.096 | 6.035 | 6.065 | 155,828 | -0.02(-0.38%) |
Apr 03, 2019 | 6.065 | 6.088 | 6.042 | 6.088 | 178,111 | +0.05(+0.76%) |
Apr 02, 2019 | 6.081 | 6.081 | 6.012 | 6.042 | 264,859 | -0.03(-0.51%) |
Apr 01, 2019 | 6.058 | 6.073 | 6.042 | 6.073 | 253,192 | +0.05(+0.76%) |
Mar 29, 2019 | 6.035 | 6.058 | 5.989 | 6.027 | 279,480 | +0.05(+0.77%) |
Mar 28, 2019 | 5.950 | 5.981 | 5.920 | 5.981 | 183,207 | +0.04(+0.65%) |
Mar 27, 2019 | 5.897 | 5.973 | 5.874 | 5.943 | 237,227 | +0.06(+1.04%) |
Mar 26, 2019 | 5.904 | 5.912 | 5.866 | 5.881 | 184,306 | +0.02(+0.39%) |
Mar 25, 2019 | 5.920 | 5.935 | 5.843 | 5.858 | 207,221 | -0.06(-1.04%) |
Mar 22, 2019 | 5.981 | 6.004 | 5.912 | 5.920 | 99,246 | -0.09(-1.53%) |
Mar 21, 2019 | 5.973 | 6.019 | 5.950 | 6.012 | 117,666 | +0.04(+0.64%) |
Mar 20, 2019 | 5.966 | 6.042 | 5.943 | 5.973 | 268,040 | -0.02(-0.26%) |
Mar 19, 2019 | 5.996 | 6.035 | 5.981 | 5.989 | 192,703 | +0.02(+0.26%) |
Mar 18, 2019 | 5.973 | 6.012 | 5.959 | 5.973 | 149,288 | +0.01(+0.13%) |
Mar 15, 2019 | 5.973 | 6.012 | 5.958 | 5.966 | 284,958 | +0.00(+0.00%) |
Mar 14, 2019 | 5.989 | 6.019 | 5.958 | 5.966 | 306,976 | +0.01(+0.13%) |
Mar 13, 2019 | 5.943 | 5.995 | 5.936 | 5.958 | 131,510 | +0.03(+0.50%) |
Mar 12, 2019 | 5.891 | 5.973 | 5.891 | 5.928 | 278,325 | +0.04(+0.63%) |
Mar 11, 2019 | 5.809 | 5.913 | 5.809 | 5.891 | 204,897 | +0.08(+1.41%) |
Mar 08, 2019 | 5.794 | 5.809 | 5.742 | 5.809 | 192,927 | -0.02(-0.38%) |
Mar 07, 2019 | 5.869 | 5.871 | 5.779 | 5.831 | 175,290 | -0.04(-0.76%) |
Mar 06, 2019 | 5.958 | 5.965 | 5.861 | 5.876 | 210,869 | -0.08(-1.37%) |
Mar 05, 2019 | 5.965 | 5.976 | 5.943 | 5.958 | 199,943 | -0.01(-0.12%) |
Mar 04, 2019 | 6.010 | 6.010 | 5.921 | 5.965 | 221,466 | +0.01(+0.12%) |