Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.765 | 5.824 | 5.757 | 5.782 | 1,131,492 | -0.05(-0.86%) |
May 30, 2019 | 5.824 | 5.870 | 5.799 | 5.832 | 1,298,691 | +0.01(+0.14%) |
May 29, 2019 | 5.807 | 5.849 | 5.782 | 5.824 | 1,878,537 | -0.02(-0.29%) |
May 28, 2019 | 5.899 | 5.915 | 5.840 | 5.840 | 987,138 | -0.02(-0.43%) |
May 24, 2019 | 5.815 | 5.865 | 5.815 | 5.865 | 888,077 | +0.12(+2.03%) |
May 23, 2019 | 5.765 | 5.799 | 5.740 | 5.749 | 1,197,337 | -0.06(-1.00%) |
May 22, 2019 | 5.807 | 5.840 | 5.803 | 5.807 | 1,161,321 | -0.04(-0.71%) |
May 21, 2019 | 5.832 | 5.865 | 5.799 | 5.849 | 1,491,219 | +0.03(+0.57%) |
May 20, 2019 | 5.840 | 5.865 | 5.807 | 5.815 | 1,606,668 | +0.00(+0.00%) |
May 17, 2019 | 5.849 | 5.907 | 5.815 | 5.815 | 2,000,605 | -0.07(-1.27%) |
May 16, 2019 | 5.849 | 5.932 | 5.849 | 5.890 | 2,346,847 | +0.02(+0.43%) |
May 15, 2019 | 5.832 | 5.932 | 5.807 | 5.865 | 1,170,007 | +0.04(+0.72%) |
May 14, 2019 | 5.807 | 5.865 | 5.790 | 5.824 | 1,728,295 | +0.07(+1.16%) |
May 13, 2019 | 5.807 | 5.832 | 5.740 | 5.757 | 1,546,269 | -0.15(-2.54%) |
May 10, 2019 | 5.899 | 5.920 | 5.840 | 5.907 | 1,772,555 | -0.02(-0.28%) |
May 09, 2019 | 5.899 | 5.936 | 5.865 | 5.924 | 1,835,908 | -0.07(-1.11%) |
May 08, 2019 | 5.957 | 6.015 | 5.953 | 5.990 | 1,255,935 | +0.00(+0.00%) |
May 07, 2019 | 6.007 | 6.049 | 5.974 | 5.990 | 1,410,835 | -0.05(-0.83%) |
May 06, 2019 | 5.990 | 6.057 | 5.982 | 6.040 | 1,180,755 | -0.06(-0.96%) |
May 03, 2019 | 6.065 | 6.107 | 6.065 | 6.099 | 784,134 | +0.05(+0.83%) |
May 02, 2019 | 6.032 | 6.074 | 6.024 | 6.049 | 941,252 | +0.00(+0.00%) |
May 01, 2019 | 6.074 | 6.111 | 6.040 | 6.049 | 1,078,429 | -0.02(-0.41%) |
Apr 30, 2019 | 6.074 | 6.090 | 6.049 | 6.074 | 984,656 | +0.00(+0.00%) |
Apr 29, 2019 | 6.015 | 6.107 | 6.015 | 6.074 | 861,766 | +0.02(+0.41%) |
Apr 26, 2019 | 5.982 | 6.065 | 5.982 | 6.049 | 1,211,069 | +0.10(+1.68%) |
Apr 25, 2019 | 5.957 | 5.989 | 5.940 | 5.949 | 1,581,075 | +0.01(+0.14%) |
Apr 24, 2019 | 6.007 | 6.007 | 5.940 | 5.940 | 901,133 | -0.10(-1.66%) |
Apr 23, 2019 | 6.024 | 6.074 | 6.024 | 6.040 | 1,253,472 | +0.01(+0.14%) |
Apr 22, 2019 | 6.057 | 6.065 | 6.011 | 6.032 | 1,340,501 | -0.06(-0.96%) |
Apr 18, 2019 | 6.090 | 6.128 | 6.074 | 6.090 | 1,252,119 | +0.02(+0.41%) |
Apr 17, 2019 | 6.007 | 6.090 | 6.007 | 6.065 | 2,051,402 | +0.11(+1.82%) |
Apr 16, 2019 | 5.957 | 5.999 | 5.945 | 5.957 | 6,741,518 | +0.04(+0.70%) |
Apr 15, 2019 | 5.932 | 5.957 | 5.899 | 5.915 | 4,757,846 | -0.02(-0.28%) |
Apr 12, 2019 | 5.924 | 5.970 | 5.899 | 5.932 | 1,318,133 | +0.07(+1.28%) |
Apr 11, 2019 | 5.890 | 5.899 | 5.849 | 5.857 | 1,098,946 | -0.09(-1.54%) |
Apr 10, 2019 | 5.965 | 5.974 | 5.924 | 5.949 | 1,102,792 | -0.01(-0.14%) |
Apr 09, 2019 | 5.999 | 5.999 | 5.957 | 5.957 | 1,542,583 | -0.08(-1.38%) |
Apr 08, 2019 | 6.032 | 6.049 | 6.028 | 6.040 | 2,142,596 | -0.02(-0.41%) |
Apr 05, 2019 | 6.082 | 6.086 | 6.057 | 6.065 | 718,000 | -0.02(-0.27%) |
Apr 04, 2019 | 6.040 | 6.098 | 6.040 | 6.082 | 1,375,112 | +0.02(+0.41%) |
Apr 03, 2019 | 6.065 | 6.090 | 6.040 | 6.057 | 1,719,060 | +0.02(+0.28%) |
Apr 02, 2019 | 6.007 | 6.049 | 6.007 | 6.040 | 1,256,043 | +0.04(+0.69%) |
Apr 01, 2019 | 5.924 | 6.007 | 5.924 | 5.999 | 1,461,527 | +0.14(+2.42%) |
Mar 29, 2019 | 5.874 | 5.890 | 5.840 | 5.857 | 1,113,248 | -0.06(-0.99%) |
Mar 28, 2019 | 5.899 | 5.915 | 5.874 | 5.915 | 1,014,092 | +0.06(+1.08%) |
Mar 27, 2019 | 5.852 | 5.909 | 5.836 | 5.852 | 1,276,946 | +0.00(+0.00%) |
Mar 26, 2019 | 5.819 | 5.876 | 5.819 | 5.852 | 1,367,998 | +0.09(+1.55%) |
Mar 25, 2019 | 5.722 | 5.803 | 5.722 | 5.763 | 1,716,311 | +0.00(+0.00%) |
Mar 22, 2019 | 5.860 | 5.868 | 5.763 | 5.763 | 1,944,207 | -0.11(-1.80%) |
Mar 21, 2019 | 5.860 | 5.893 | 5.840 | 5.868 | 1,449,206 | +0.02(+0.28%) |
Mar 20, 2019 | 5.876 | 5.909 | 5.852 | 5.852 | 1,217,757 | -0.02(-0.28%) |
Mar 19, 2019 | 5.893 | 5.925 | 5.863 | 5.868 | 1,374,460 | +0.02(+0.28%) |
Mar 18, 2019 | 5.811 | 5.860 | 5.811 | 5.852 | 864,843 | +0.05(+0.84%) |
Mar 15, 2019 | 5.787 | 5.828 | 5.779 | 5.803 | 1,191,230 | +0.06(+0.99%) |
Mar 14, 2019 | 5.738 | 5.771 | 5.706 | 5.746 | 883,337 | -0.01(-0.14%) |
Mar 13, 2019 | 5.714 | 5.771 | 5.698 | 5.754 | 1,321,610 | +0.07(+1.14%) |
Mar 12, 2019 | 5.698 | 5.706 | 5.673 | 5.689 | 1,293,870 | +0.02(+0.43%) |
Mar 11, 2019 | 5.657 | 5.698 | 5.649 | 5.665 | 1,842,401 | +0.05(+0.87%) |
Mar 08, 2019 | 5.584 | 5.621 | 5.584 | 5.616 | 1,195,782 | -0.02(-0.29%) |
Mar 07, 2019 | 5.706 | 5.706 | 5.624 | 5.633 | 918,823 | -0.14(-2.39%) |
Mar 06, 2019 | 5.811 | 5.815 | 5.763 | 5.771 | 1,289,558 | -0.05(-0.84%) |
Mar 05, 2019 | 5.787 | 5.852 | 5.779 | 5.819 | 1,850,095 | +0.05(+0.85%) |
Mar 04, 2019 | 5.828 | 5.836 | 5.734 | 5.771 | 1,661,605 | -0.03(-0.56%) |