Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.905 | 5.982 | 5.827 | 5.877 | 75,242 | -0.06(-0.93%) |
May 30, 2019 | 6.026 | 6.026 | 5.910 | 5.932 | 78,962 | -0.08(-1.29%) |
May 29, 2019 | 6.054 | 6.054 | 5.971 | 6.010 | 74,507 | -0.06(-1.00%) |
May 28, 2019 | 6.093 | 6.104 | 6.060 | 6.071 | 54,134 | -0.01(-0.09%) |
May 24, 2019 | 5.988 | 6.093 | 5.988 | 6.076 | 65,113 | +0.08(+1.29%) |
May 23, 2019 | 6.026 | 6.043 | 5.993 | 5.999 | 61,121 | -0.03(-0.55%) |
May 22, 2019 | 6.071 | 6.082 | 5.999 | 6.032 | 43,709 | -0.05(-0.82%) |
May 21, 2019 | 6.082 | 6.137 | 6.054 | 6.082 | 123,006 | -0.01(-0.09%) |
May 20, 2019 | 6.148 | 6.231 | 6.026 | 6.087 | 163,024 | -0.12(-1.87%) |
May 17, 2019 | 6.242 | 6.270 | 6.203 | 6.203 | 83,562 | -0.07(-1.15%) |
May 16, 2019 | 6.225 | 6.319 | 6.225 | 6.275 | 94,716 | +0.03(+0.53%) |
May 15, 2019 | 6.286 | 6.325 | 6.225 | 6.242 | 134,527 | -0.06(-0.96%) |
May 14, 2019 | 6.286 | 6.325 | 6.270 | 6.303 | 96,619 | +0.00(+0.00%) |
May 13, 2019 | 6.358 | 6.391 | 6.281 | 6.303 | 165,679 | -0.11(-1.72%) |
May 10, 2019 | 6.369 | 6.413 | 6.330 | 6.413 | 107,617 | +0.08(+1.31%) |
May 09, 2019 | 6.314 | 6.342 | 6.275 | 6.330 | 97,467 | +0.01(+0.18%) |
May 08, 2019 | 6.402 | 6.441 | 6.281 | 6.319 | 138,517 | -0.08(-1.30%) |
May 07, 2019 | 6.436 | 6.485 | 6.369 | 6.402 | 149,120 | -0.09(-1.45%) |
May 06, 2019 | 6.436 | 6.541 | 6.436 | 6.496 | 88,747 | +0.02(+0.34%) |
May 03, 2019 | 6.424 | 6.521 | 6.419 | 6.474 | 80,125 | +0.05(+0.77%) |
May 02, 2019 | 6.447 | 6.461 | 6.386 | 6.424 | 86,215 | -0.02(-0.34%) |
May 01, 2019 | 6.507 | 6.535 | 6.447 | 6.447 | 98,786 | -0.09(-1.35%) |
Apr 30, 2019 | 6.524 | 6.535 | 6.430 | 6.535 | 156,427 | +0.06(+0.94%) |
Apr 29, 2019 | 6.568 | 6.568 | 6.471 | 6.474 | 97,516 | -0.13(-1.93%) |
Apr 26, 2019 | 6.535 | 6.601 | 6.518 | 6.601 | 70,177 | +0.09(+1.44%) |
Apr 25, 2019 | 6.629 | 6.629 | 6.485 | 6.507 | 86,385 | -0.09(-1.34%) |
Apr 24, 2019 | 6.524 | 6.629 | 6.524 | 6.596 | 66,791 | +0.05(+0.76%) |
Apr 23, 2019 | 6.563 | 6.612 | 6.535 | 6.546 | 187,182 | -0.04(-0.59%) |
Apr 22, 2019 | 6.557 | 6.590 | 6.524 | 6.585 | 49,379 | +0.03(+0.42%) |
Apr 18, 2019 | 6.513 | 6.563 | 6.485 | 6.557 | 59,144 | +0.04(+0.59%) |
Apr 17, 2019 | 6.485 | 6.541 | 6.436 | 6.518 | 76,947 | +0.03(+0.43%) |
Apr 16, 2019 | 6.524 | 6.524 | 6.480 | 6.491 | 86,208 | -0.05(-0.76%) |
Apr 15, 2019 | 6.552 | 6.552 | 6.513 | 6.541 | 39,122 | +0.01(+0.17%) |
Apr 12, 2019 | 6.612 | 6.612 | 6.502 | 6.530 | 70,358 | -0.07(-1.01%) |
Apr 11, 2019 | 6.629 | 6.629 | 6.574 | 6.596 | 59,645 | -0.02(-0.33%) |
Apr 10, 2019 | 6.552 | 6.635 | 6.530 | 6.618 | 108,010 | +0.07(+1.10%) |
Apr 09, 2019 | 6.546 | 6.563 | 6.530 | 6.546 | 98,968 | +0.00(+0.00%) |
Apr 08, 2019 | 6.524 | 6.552 | 6.491 | 6.546 | 65,299 | +0.03(+0.42%) |
Apr 05, 2019 | 6.480 | 6.524 | 6.463 | 6.518 | 92,063 | +0.04(+0.68%) |
Apr 04, 2019 | 6.535 | 6.535 | 6.458 | 6.474 | 110,311 | -0.06(-0.93%) |
Apr 03, 2019 | 6.530 | 6.574 | 6.513 | 6.535 | 81,077 | +0.01(+0.08%) |
Apr 02, 2019 | 6.568 | 6.596 | 6.496 | 6.530 | 142,703 | -0.07(-1.01%) |
Apr 01, 2019 | 6.612 | 6.637 | 6.568 | 6.596 | 123,822 | +0.02(+0.25%) |
Mar 29, 2019 | 6.546 | 6.612 | 6.502 | 6.579 | 124,981 | +0.03(+0.51%) |
Mar 28, 2019 | 6.518 | 6.607 | 6.491 | 6.546 | 380,985 | +0.06(+0.85%) |
Mar 27, 2019 | 6.475 | 6.507 | 6.399 | 6.491 | 179,870 | +0.02(+0.25%) |
Mar 26, 2019 | 6.432 | 6.475 | 6.421 | 6.475 | 157,509 | +0.03(+0.42%) |
Mar 25, 2019 | 6.448 | 6.453 | 6.378 | 6.448 | 100,908 | +0.02(+0.33%) |
Mar 22, 2019 | 6.459 | 6.459 | 6.399 | 6.426 | 115,201 | +0.01(+0.08%) |
Mar 21, 2019 | 6.378 | 6.459 | 6.378 | 6.421 | 135,263 | +0.02(+0.34%) |
Mar 20, 2019 | 6.432 | 6.448 | 6.389 | 6.399 | 130,259 | -0.04(-0.67%) |
Mar 19, 2019 | 6.523 | 6.523 | 6.421 | 6.442 | 126,446 | -0.04(-0.66%) |
Mar 18, 2019 | 6.437 | 6.523 | 6.415 | 6.485 | 215,761 | +0.05(+0.75%) |
Mar 15, 2019 | 6.437 | 6.442 | 6.367 | 6.437 | 200,811 | +0.04(+0.59%) |
Mar 14, 2019 | 6.292 | 6.421 | 6.292 | 6.399 | 168,819 | -0.03(-0.42%) |
Mar 13, 2019 | 6.367 | 6.442 | 6.351 | 6.426 | 124,772 | +0.07(+1.10%) |
Mar 12, 2019 | 6.367 | 6.367 | 6.335 | 6.356 | 89,241 | +0.01(+0.08%) |
Mar 11, 2019 | 6.346 | 6.373 | 6.297 | 6.351 | 74,302 | +0.01(+0.08%) |
Mar 08, 2019 | 6.287 | 6.351 | 6.281 | 6.346 | 83,004 | +0.06(+0.94%) |
Mar 07, 2019 | 6.260 | 6.308 | 6.260 | 6.287 | 82,472 | +0.01(+0.09%) |
Mar 06, 2019 | 6.346 | 6.346 | 6.271 | 6.281 | 81,154 | -0.08(-1.27%) |
Mar 05, 2019 | 6.346 | 6.367 | 6.314 | 6.362 | 114,687 | +0.03(+0.51%) |
Mar 04, 2019 | 6.362 | 6.362 | 6.319 | 6.330 | 125,850 | +0.01(+0.17%) |