Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2019 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | ||
May 21, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 52,580 | -0.01(-0.16%) |
May 20, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 140,790 | +0.00(+0.00%) |
May 17, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 15,100 | +0.00(+0.00%) |
May 16, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 15,211 | +0.00(+0.00%) |
May 15, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 27,955 | +0.01(+0.16%) |
May 14, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 18,771 | -0.01(-0.16%) |
May 13, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 85,440 | +0.01(+0.16%) |
May 10, 2019 | 6.450 | 6.450 | 6.440 | 6.440 | 138,800 | -0.01(-0.16%) |
May 09, 2019 | 6.450 | 6.460 | 6.445 | 6.450 | 257,702 | -0.01(-0.15%) |
May 08, 2019 | 6.450 | 6.460 | 6.450 | 6.460 | 39,509 | +0.01(+0.16%) |
May 07, 2019 | 6.450 | 6.460 | 6.450 | 6.450 | 57,406 | -0.01(-0.15%) |
May 06, 2019 | 6.450 | 6.460 | 6.450 | 6.460 | 126,026 | +0.01(+0.16%) |
May 03, 2019 | 6.450 | 6.460 | 6.450 | 6.450 | 42,800 | +0.00(+0.00%) |
May 02, 2019 | 6.460 | 6.470 | 6.450 | 6.450 | 40,111 | +0.00(+0.00%) |
May 01, 2019 | 6.470 | 6.470 | 6.450 | 6.450 | 51,816 | -0.02(-0.31%) |
Apr 30, 2019 | 6.480 | 6.500 | 6.470 | 6.470 | 49,913 | +0.00(+0.00%) |
Apr 29, 2019 | 6.460 | 6.480 | 6.460 | 6.470 | 87,130 | +0.01(+0.15%) |
Apr 26, 2019 | 6.470 | 6.480 | 6.460 | 6.460 | 30,200 | +0.00(+0.00%) |
Apr 25, 2019 | 6.450 | 6.470 | 6.450 | 6.460 | 147,573 | +0.02(+0.31%) |
Apr 24, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 96,620 | +0.00(+0.00%) |
Apr 23, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 119,829 | +0.00(+0.00%) |
Apr 22, 2019 | 6.440 | 6.440 | 6.430 | 6.440 | 186,393 | +0.00(+0.00%) |
Apr 18, 2019 | 6.440 | 6.440 | 6.430 | 6.440 | 73,100 | +0.01(+0.16%) |
Apr 17, 2019 | 6.430 | 6.440 | 6.430 | 6.430 | 146,357 | -0.01(-0.16%) |
Apr 16, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 145,428 | +0.00(+0.00%) |
Apr 15, 2019 | 6.420 | 6.440 | 6.420 | 6.440 | 369,429 | +0.00(+0.00%) |
Apr 12, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 339,100 | +0.02(+0.31%) |
Apr 11, 2019 | 6.420 | 6.440 | 6.410 | 6.420 | 9,180,505 | +1.53(+31.29%) |
Apr 10, 2019 | 4.960 | 4.960 | 4.885 | 4.890 | 31,529 | -0.10(-2.00%) |
Apr 09, 2019 | 4.990 | 5.020 | 4.980 | 4.990 | 30,163 | +0.00(+0.00%) |
Apr 08, 2019 | 5.040 | 5.067 | 4.979 | 4.990 | 27,919 | -0.10(-1.96%) |
Apr 05, 2019 | 5.050 | 5.150 | 4.927 | 5.090 | 39,300 | +0.04(+0.79%) |
Apr 04, 2019 | 5.055 | 5.083 | 5.010 | 5.050 | 35,795 | +0.00(+0.00%) |
Apr 03, 2019 | 5.250 | 5.250 | 5.050 | 5.050 | 30,163 | -0.19(-3.63%) |
Apr 02, 2019 | 5.220 | 5.280 | 5.220 | 5.240 | 12,441 | +0.00(+0.00%) |
Apr 01, 2019 | 5.250 | 5.280 | 5.210 | 5.240 | 19,549 | +0.00(+0.00%) |
Mar 29, 2019 | 5.310 | 5.310 | 5.240 | 5.240 | 21,300 | -0.07(-1.32%) |
Mar 28, 2019 | 5.276 | 5.430 | 5.276 | 5.310 | 20,926 | +0.07(+1.34%) |
Mar 27, 2019 | 5.220 | 5.300 | 5.210 | 5.240 | 17,211 | +0.00(+0.00%) |
Mar 26, 2019 | 5.410 | 5.460 | 5.230 | 5.240 | 36,959 | -0.15(-2.78%) |
Mar 25, 2019 | 5.390 | 5.460 | 5.300 | 5.390 | 25,136 | -0.08(-1.46%) |
Mar 22, 2019 | 5.570 | 5.570 | 5.410 | 5.470 | 24,900 | -0.09(-1.62%) |
Mar 21, 2019 | 5.640 | 5.643 | 5.560 | 5.560 | 29,499 | -0.10(-1.77%) |
Mar 20, 2019 | 5.820 | 5.840 | 5.660 | 5.660 | 32,906 | -0.16(-2.75%) |
Mar 19, 2019 | 5.900 | 5.950 | 5.790 | 5.820 | 31,420 | -0.08(-1.36%) |
Mar 18, 2019 | 5.890 | 5.970 | 5.860 | 5.900 | 43,807 | +0.04(+0.68%) |
Mar 15, 2019 | 5.920 | 6.150 | 5.810 | 5.860 | 158,500 | -0.34(-5.48%) |
Mar 14, 2019 | 5.780 | 6.200 | 5.720 | 6.200 | 115,418 | +0.45(+7.83%) |
Mar 13, 2019 | 5.750 | 5.770 | 5.710 | 5.750 | 38,667 | -0.05(-0.86%) |
Mar 12, 2019 | 5.800 | 5.820 | 5.750 | 5.800 | 60,657 | +0.01(+0.17%) |
Mar 11, 2019 | 5.800 | 5.800 | 5.700 | 5.790 | 24,412 | +0.00(+0.00%) |
Mar 08, 2019 | 5.730 | 5.800 | 5.730 | 5.790 | 8,500 | -0.01(-0.17%) |
Mar 07, 2019 | 5.640 | 5.800 | 5.620 | 5.800 | 35,596 | +0.13(+2.29%) |
Mar 06, 2019 | 5.760 | 5.776 | 5.600 | 5.670 | 45,367 | -0.13(-2.24%) |
Mar 05, 2019 | 5.810 | 5.845 | 5.761 | 5.800 | 14,986 | +0.00(+0.00%) |
Mar 04, 2019 | 5.690 | 5.825 | 5.690 | 5.800 | 19,773 | +0.12(+2.11%) |