Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.730 | 5.740 | 5.670 | 5.731 | 45,605 | +0.05(+0.90%) |
Apr 29, 2019 | 5.680 | 5.680 | 5.680 | 5.680 | 992 | +0.07(+1.34%) |
Apr 26, 2019 | 5.580 | 5.630 | 5.580 | 5.605 | 29,000 | +0.04(+0.63%) |
Apr 25, 2019 | 5.570 | 5.610 | 5.570 | 5.570 | 44,837 | -0.04(-0.71%) |
Apr 24, 2019 | 5.590 | 5.640 | 5.590 | 5.610 | 19,139 | -0.06(-1.06%) |
Apr 23, 2019 | 5.620 | 5.670 | 5.620 | 5.670 | 20,477 | +0.05(+0.89%) |
Apr 22, 2019 | 5.641 | 5.641 | 5.600 | 5.620 | 3,761 | -0.02(-0.35%) |
Apr 18, 2019 | 5.630 | 5.680 | 5.630 | 5.640 | 600 | +0.03(+0.53%) |
Apr 17, 2019 | 5.596 | 5.610 | 5.590 | 5.610 | 4,928 | -0.05(-0.97%) |
Apr 16, 2019 | 5.692 | 5.692 | 5.640 | 5.665 | 12,063 | -0.08(-1.48%) |
Apr 15, 2019 | 5.670 | 5.750 | 5.670 | 5.750 | 3,432 | -0.05(-0.86%) |
Apr 12, 2019 | 5.800 | 5.830 | 5.800 | 5.800 | 3,600 | -0.09(-1.53%) |
Apr 11, 2019 | 5.790 | 5.905 | 5.790 | 5.890 | 6,240 | +0.00(+0.00%) |
Apr 10, 2019 | 5.830 | 5.900 | 5.830 | 5.890 | 11,631 | +0.01(+0.26%) |
Apr 09, 2019 | 5.830 | 5.900 | 5.830 | 5.875 | 12,726 | -0.00(-0.09%) |
Apr 08, 2019 | 5.895 | 5.895 | 5.830 | 5.880 | 1,886 | -0.18(-2.97%) |
Apr 05, 2019 | 5.970 | 6.100 | 5.970 | 6.060 | 4,800 | +0.06(+1.00%) |
Apr 04, 2019 | 6.045 | 6.100 | 5.990 | 6.000 | 10,189 | -0.03(-0.41%) |
Apr 03, 2019 | 6.003 | 6.090 | 5.960 | 6.025 | 10,025 | +0.03(+0.50%) |
Apr 02, 2019 | 6.025 | 6.025 | 5.980 | 5.995 | 40,353 | -0.04(-0.58%) |
Apr 01, 2019 | 6.045 | 6.050 | 6.010 | 6.030 | 9,272 | +0.03(+0.50%) |
Mar 29, 2019 | 5.970 | 6.000 | 5.960 | 6.000 | 44,400 | +0.11(+1.87%) |
Mar 28, 2019 | 5.895 | 5.940 | 5.880 | 5.890 | 42,828 | +0.00(+0.00%) |
Mar 27, 2019 | 5.880 | 5.890 | 5.880 | 5.890 | 21,429 | -0.04(-0.67%) |
Mar 26, 2019 | 5.965 | 5.980 | 5.860 | 5.930 | 28,156 | -0.03(-0.50%) |
Mar 25, 2019 | 6.060 | 6.060 | 5.930 | 5.960 | 10,086 | +0.12(+1.97%) |
Mar 22, 2019 | 5.850 | 5.910 | 5.780 | 5.845 | 14,600 | -0.13(-2.18%) |
Mar 21, 2019 | 5.900 | 5.990 | 5.900 | 5.975 | 15,786 | -0.08(-1.24%) |
Mar 20, 2019 | 5.890 | 6.130 | 5.890 | 6.050 | 13,295 | +0.00(+0.08%) |
Mar 19, 2019 | 6.080 | 6.080 | 6.020 | 6.045 | 10,068 | +0.09(+1.60%) |
Mar 18, 2019 | 5.790 | 6.140 | 5.790 | 5.950 | 12,432 | +0.17(+2.94%) |
Mar 15, 2019 | 5.770 | 5.810 | 5.750 | 5.780 | 18,900 | +0.02(+0.26%) |
Mar 14, 2019 | 5.765 | 5.790 | 5.760 | 5.765 | 8,148 | -0.18(-2.95%) |
Mar 13, 2019 | 5.960 | 5.960 | 5.940 | 5.940 | 19,209 | -0.15(-2.46%) |
Mar 12, 2019 | 6.100 | 6.170 | 6.030 | 6.090 | 51,727 | -0.00(-0.08%) |
Mar 11, 2019 | 6.080 | 6.140 | 6.050 | 6.095 | 13,338 | +0.01(+0.25%) |
Mar 08, 2019 | 6.075 | 6.110 | 6.070 | 6.080 | 7,500 | -0.19(-3.03%) |
Mar 07, 2019 | 6.310 | 6.310 | 6.240 | 6.270 | 14,756 | -0.20(-3.09%) |
Mar 06, 2019 | 6.430 | 6.510 | 6.430 | 6.470 | 31,079 | +0.12(+1.97%) |
Mar 05, 2019 | 6.341 | 6.380 | 6.320 | 6.345 | 16,024 | +0.04(+0.55%) |
Mar 04, 2019 | 6.335 | 6.335 | 6.310 | 6.310 | 6,265 | -0.01(-0.08%) |
Mar 01, 2019 | 6.315 | 6.340 | 6.290 | 6.315 | 3,500 | +0.11(+1.69%) |
Feb 28, 2019 | 6.180 | 6.240 | 6.180 | 6.210 | 21,316 | -0.20(-3.04%) |
Feb 27, 2019 | 6.405 | 6.430 | 6.380 | 6.405 | 7,667 | -0.01(-0.23%) |
Feb 26, 2019 | 6.415 | 6.430 | 6.390 | 6.420 | 41,517 | +0.06(+0.94%) |
Feb 25, 2019 | 6.355 | 6.370 | 6.340 | 6.360 | 3,658 | -0.06(-1.01%) |
Feb 22, 2019 | 6.365 | 6.450 | 6.365 | 6.425 | 4,700 | +0.05(+0.86%) |
Feb 21, 2019 | 6.350 | 6.390 | 6.340 | 6.370 | 21,327 | +0.04(+0.55%) |
Feb 20, 2019 | 6.370 | 6.390 | 6.320 | 6.335 | 46,098 | +0.06(+0.96%) |
Feb 19, 2019 | 6.268 | 6.300 | 6.250 | 6.275 | 19,317 | +0.08(+1.21%) |
Feb 15, 2019 | 6.230 | 6.230 | 6.180 | 6.200 | 13,600 | -0.08(-1.35%) |
Feb 14, 2019 | 6.240 | 6.300 | 6.240 | 6.285 | 10,852 | +0.07(+1.13%) |
Feb 13, 2019 | 6.225 | 6.240 | 6.202 | 6.215 | 13,772 | -0.02(-0.32%) |
Feb 12, 2019 | 6.200 | 6.240 | 6.200 | 6.235 | 104,693 | +0.08(+1.22%) |
Feb 11, 2019 | 6.110 | 6.200 | 6.110 | 6.160 | 31,669 | +0.19(+3.10%) |
Feb 08, 2019 | 5.930 | 6.000 | 5.930 | 5.975 | 6,700 | +0.00(+0.08%) |
Feb 07, 2019 | 6.040 | 6.040 | 5.940 | 5.970 | 8,178 | -0.07(-1.08%) |
Feb 06, 2019 | 6.040 | 6.060 | 6.020 | 6.035 | 6,660 | -0.04(-0.58%) |
Feb 05, 2019 | 6.060 | 6.100 | 6.020 | 6.070 | 18,442 | +0.06(+1.00%) |
Feb 04, 2019 | 5.985 | 6.030 | 5.980 | 6.010 | 16,907 | +0.06(+1.01%) |