Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.982 | 6.008 | 5.944 | 5.995 | 260,144 | +0.01(+0.21%) |
Apr 29, 2019 | 5.982 | 6.014 | 5.957 | 5.982 | 264,464 | +0.02(+0.32%) |
Apr 26, 2019 | 5.982 | 5.989 | 5.958 | 5.963 | 227,703 | -0.01(-0.11%) |
Apr 25, 2019 | 5.982 | 5.982 | 5.951 | 5.970 | 190,165 | +0.00(+0.00%) |
Apr 24, 2019 | 5.989 | 5.995 | 5.938 | 5.970 | 215,419 | -0.01(-0.21%) |
Apr 23, 2019 | 5.970 | 6.001 | 5.970 | 5.982 | 251,293 | +0.01(+0.21%) |
Apr 22, 2019 | 5.951 | 5.976 | 5.944 | 5.970 | 281,276 | +0.01(+0.17%) |
Apr 18, 2019 | 6.016 | 6.029 | 5.934 | 5.959 | 632,479 | -0.06(-0.94%) |
Apr 17, 2019 | 5.985 | 6.022 | 5.972 | 6.016 | 281,736 | +0.06(+0.95%) |
Apr 16, 2019 | 5.959 | 6.029 | 5.947 | 5.959 | 312,720 | +0.01(+0.21%) |
Apr 15, 2019 | 5.915 | 5.966 | 5.915 | 5.947 | 234,287 | +0.04(+0.64%) |
Apr 12, 2019 | 5.947 | 5.966 | 5.909 | 5.909 | 351,076 | -0.01(-0.11%) |
Apr 11, 2019 | 5.859 | 5.947 | 5.859 | 5.915 | 752,087 | +0.07(+1.18%) |
Apr 10, 2019 | 5.871 | 5.884 | 5.834 | 5.846 | 373,698 | -0.01(-0.21%) |
Apr 09, 2019 | 5.815 | 5.909 | 5.796 | 5.859 | 558,365 | +0.04(+0.65%) |
Apr 08, 2019 | 5.809 | 5.828 | 5.796 | 5.821 | 283,479 | +0.03(+0.43%) |
Apr 05, 2019 | 5.871 | 5.871 | 5.790 | 5.796 | 350,281 | -0.05(-0.86%) |
Apr 04, 2019 | 5.802 | 5.856 | 5.783 | 5.846 | 305,581 | +0.06(+1.09%) |
Apr 03, 2019 | 5.815 | 5.846 | 5.771 | 5.783 | 433,464 | +0.00(+0.00%) |
Apr 02, 2019 | 5.796 | 5.796 | 5.765 | 5.783 | 374,650 | +0.02(+0.33%) |
Apr 01, 2019 | 5.809 | 5.827 | 5.765 | 5.765 | 517,101 | -0.01(-0.22%) |
Mar 29, 2019 | 5.746 | 5.790 | 5.744 | 5.777 | 395,140 | +0.05(+0.88%) |
Mar 28, 2019 | 5.689 | 5.727 | 5.681 | 5.727 | 255,713 | +0.03(+0.44%) |
Mar 27, 2019 | 5.677 | 5.708 | 5.645 | 5.702 | 329,032 | +0.04(+0.67%) |
Mar 26, 2019 | 5.689 | 5.714 | 5.639 | 5.664 | 230,016 | +0.01(+0.22%) |
Mar 25, 2019 | 5.670 | 5.689 | 5.633 | 5.651 | 225,770 | -0.01(-0.22%) |
Mar 22, 2019 | 5.721 | 5.752 | 5.639 | 5.664 | 721,560 | -0.06(-1.10%) |
Mar 21, 2019 | 5.708 | 5.739 | 5.702 | 5.727 | 196,245 | +0.03(+0.44%) |
Mar 20, 2019 | 5.765 | 5.765 | 5.689 | 5.702 | 348,035 | -0.05(-0.92%) |
Mar 19, 2019 | 5.779 | 5.798 | 5.748 | 5.755 | 221,130 | -0.01(-0.11%) |
Mar 18, 2019 | 5.717 | 5.761 | 5.717 | 5.761 | 296,408 | +0.06(+0.98%) |
Mar 15, 2019 | 5.655 | 5.714 | 5.649 | 5.705 | 405,317 | +0.05(+0.88%) |
Mar 14, 2019 | 5.630 | 5.655 | 5.617 | 5.655 | 281,278 | +0.05(+0.89%) |
Mar 13, 2019 | 5.605 | 5.611 | 5.586 | 5.605 | 348,435 | +0.02(+0.33%) |
Mar 12, 2019 | 5.611 | 5.641 | 5.574 | 5.586 | 617,069 | -0.02(-0.33%) |
Mar 11, 2019 | 5.599 | 5.661 | 5.592 | 5.605 | 279,138 | +0.02(+0.33%) |
Mar 08, 2019 | 5.518 | 5.586 | 5.480 | 5.586 | 418,951 | +0.04(+0.79%) |
Mar 07, 2019 | 5.561 | 5.561 | 5.530 | 5.543 | 454,249 | -0.02(-0.34%) |
Mar 06, 2019 | 5.599 | 5.608 | 5.561 | 5.561 | 226,326 | -0.03(-0.56%) |
Mar 05, 2019 | 5.580 | 5.605 | 5.568 | 5.592 | 272,344 | +0.03(+0.56%) |
Mar 04, 2019 | 5.599 | 5.630 | 5.549 | 5.561 | 525,482 | -0.02(-0.45%) |
Mar 01, 2019 | 5.599 | 5.611 | 5.580 | 5.586 | 327,847 | +0.01(+0.22%) |
Feb 28, 2019 | 5.555 | 5.574 | 5.550 | 5.574 | 319,506 | +0.04(+0.68%) |
Feb 27, 2019 | 5.561 | 5.574 | 5.536 | 5.536 | 286,267 | -0.02(-0.45%) |
Feb 26, 2019 | 5.543 | 5.574 | 5.539 | 5.561 | 266,252 | +0.02(+0.34%) |
Feb 25, 2019 | 5.549 | 5.568 | 5.530 | 5.543 | 351,237 | +0.02(+0.45%) |
Feb 22, 2019 | 5.530 | 5.543 | 5.518 | 5.518 | 266,095 | +0.01(+0.23%) |
Feb 21, 2019 | 5.543 | 5.558 | 5.486 | 5.505 | 413,690 | -0.04(-0.67%) |
Feb 20, 2019 | 5.580 | 5.580 | 5.530 | 5.543 | 385,172 | -0.01(-0.16%) |
Feb 19, 2019 | 5.514 | 5.601 | 5.508 | 5.551 | 663,026 | +0.06(+1.01%) |
Feb 15, 2019 | 5.496 | 5.527 | 5.489 | 5.496 | 433,042 | +0.02(+0.45%) |
Feb 14, 2019 | 5.465 | 5.489 | 5.452 | 5.471 | 283,932 | +0.00(+0.00%) |
Feb 13, 2019 | 5.489 | 5.514 | 5.471 | 5.471 | 382,906 | -0.01(-0.11%) |
Feb 12, 2019 | 5.434 | 5.477 | 5.426 | 5.477 | 421,364 | +0.08(+1.49%) |
Feb 11, 2019 | 5.384 | 5.409 | 5.384 | 5.397 | 226,602 | +0.03(+0.58%) |
Feb 08, 2019 | 5.347 | 5.378 | 5.341 | 5.366 | 515,865 | +0.02(+0.35%) |
Feb 07, 2019 | 5.403 | 5.403 | 5.347 | 5.347 | 699,805 | -0.06(-1.14%) |
Feb 06, 2019 | 5.403 | 5.421 | 5.384 | 5.409 | 496,002 | +0.01(+0.23%) |
Feb 05, 2019 | 5.409 | 5.434 | 5.391 | 5.397 | 423,100 | +0.01(+0.11%) |
Feb 04, 2019 | 5.360 | 5.391 | 5.360 | 5.391 | 606,443 | +0.06(+1.04%) |