Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.704 | 5.704 | 5.451 | 5.496 | 319,264 | -0.19(-3.32%) |
Apr 29, 2019 | 5.625 | 5.754 | 5.585 | 5.684 | 179,903 | +0.07(+1.24%) |
Apr 26, 2019 | 5.654 | 5.654 | 5.555 | 5.615 | 166,430 | -0.04(-0.70%) |
Apr 25, 2019 | 5.823 | 5.823 | 5.635 | 5.654 | 131,960 | -0.18(-3.06%) |
Apr 24, 2019 | 5.783 | 5.853 | 5.783 | 5.833 | 285,605 | +0.03(+0.51%) |
Apr 23, 2019 | 5.744 | 5.843 | 5.664 | 5.803 | 267,178 | +0.08(+1.39%) |
Apr 22, 2019 | 5.912 | 5.932 | 5.714 | 5.724 | 143,812 | -0.22(-3.67%) |
Apr 18, 2019 | 5.942 | 5.982 | 5.893 | 5.942 | 132,962 | -0.01(-0.17%) |
Apr 17, 2019 | 6.051 | 6.051 | 5.922 | 5.952 | 132,659 | -0.10(-1.64%) |
Apr 16, 2019 | 6.081 | 6.091 | 5.982 | 6.051 | 121,622 | +0.01(+0.16%) |
Apr 15, 2019 | 6.150 | 6.150 | 6.002 | 6.041 | 186,191 | -0.12(-1.93%) |
Apr 12, 2019 | 6.240 | 6.309 | 6.111 | 6.160 | 117,438 | -0.04(-0.64%) |
Apr 11, 2019 | 6.180 | 6.240 | 6.160 | 6.200 | 114,459 | +0.00(+0.00%) |
Apr 10, 2019 | 6.190 | 6.279 | 6.150 | 6.200 | 191,671 | +0.01(+0.16%) |
Apr 09, 2019 | 6.279 | 6.299 | 6.170 | 6.190 | 132,728 | -0.13(-2.04%) |
Apr 08, 2019 | 6.279 | 6.398 | 6.269 | 6.319 | 182,464 | -0.02(-0.31%) |
Apr 05, 2019 | 6.269 | 6.359 | 6.250 | 6.339 | 297,679 | +0.10(+1.59%) |
Apr 04, 2019 | 6.170 | 6.289 | 6.155 | 6.240 | 349,309 | +0.06(+0.96%) |
Apr 03, 2019 | 6.081 | 6.200 | 6.051 | 6.180 | 415,955 | +0.14(+2.30%) |
Apr 02, 2019 | 6.111 | 6.160 | 5.997 | 6.041 | 186,254 | -0.06(-0.98%) |
Apr 01, 2019 | 5.893 | 6.121 | 5.893 | 6.101 | 162,574 | +0.23(+3.89%) |
Mar 29, 2019 | 5.912 | 5.952 | 5.803 | 5.873 | 644,855 | +0.00(+0.04%) |
Mar 28, 2019 | 5.791 | 5.920 | 5.791 | 5.870 | 180,480 | +0.09(+1.54%) |
Mar 27, 2019 | 5.900 | 5.920 | 5.751 | 5.781 | 394,405 | -0.11(-1.85%) |
Mar 26, 2019 | 5.979 | 5.999 | 5.860 | 5.890 | 198,830 | -0.09(-1.49%) |
Mar 25, 2019 | 5.999 | 6.078 | 5.979 | 5.979 | 269,069 | +0.00(+0.00%) |
Mar 22, 2019 | 6.098 | 6.157 | 5.949 | 5.979 | 249,213 | -0.18(-2.89%) |
Mar 21, 2019 | 6.009 | 6.227 | 6.009 | 6.157 | 199,129 | +0.13(+2.13%) |
Mar 20, 2019 | 6.137 | 6.187 | 6.029 | 6.029 | 191,623 | -0.10(-1.62%) |
Mar 19, 2019 | 6.236 | 6.256 | 6.108 | 6.128 | 180,754 | -0.07(-1.12%) |
Mar 18, 2019 | 6.048 | 6.256 | 6.048 | 6.197 | 218,555 | +0.16(+2.62%) |
Mar 15, 2019 | 6.078 | 6.157 | 5.939 | 6.038 | 637,832 | -0.04(-0.65%) |
Mar 14, 2019 | 6.118 | 6.137 | 6.029 | 6.078 | 120,323 | -0.05(-0.81%) |
Mar 13, 2019 | 6.246 | 6.316 | 6.118 | 6.128 | 215,377 | -0.05(-0.80%) |
Mar 12, 2019 | 6.098 | 6.177 | 6.093 | 6.177 | 222,679 | +0.09(+1.46%) |
Mar 11, 2019 | 6.088 | 6.088 | 6.009 | 6.088 | 614,121 | +0.01(+0.16%) |
Mar 08, 2019 | 5.989 | 6.142 | 5.982 | 6.078 | 142,032 | +0.05(+0.82%) |
Mar 07, 2019 | 6.147 | 6.207 | 6.009 | 6.029 | 295,238 | -0.15(-2.40%) |
Mar 06, 2019 | 6.365 | 6.464 | 6.038 | 6.177 | 210,824 | -0.19(-2.95%) |
Mar 05, 2019 | 6.236 | 6.464 | 6.207 | 6.365 | 267,686 | +0.20(+3.21%) |
Mar 04, 2019 | 6.088 | 6.286 | 6.058 | 6.167 | 337,684 | +0.07(+1.14%) |
Mar 01, 2019 | 6.108 | 6.157 | 6.038 | 6.098 | 125,465 | +0.04(+0.65%) |
Feb 28, 2019 | 6.137 | 6.137 | 6.038 | 6.058 | 138,862 | -0.06(-0.97%) |
Feb 27, 2019 | 6.217 | 6.217 | 6.058 | 6.118 | 104,649 | -0.10(-1.59%) |
Feb 26, 2019 | 6.415 | 6.444 | 6.207 | 6.217 | 221,335 | -0.20(-3.09%) |
Feb 25, 2019 | 6.771 | 6.771 | 6.415 | 6.415 | 231,153 | -0.30(-4.42%) |
Feb 22, 2019 | 6.434 | 6.751 | 6.434 | 6.712 | 480,546 | +0.35(+5.44%) |
Feb 21, 2019 | 6.345 | 6.379 | 6.316 | 6.365 | 174,194 | +0.02(+0.31%) |
Feb 20, 2019 | 6.306 | 6.385 | 6.246 | 6.345 | 231,983 | +0.04(+0.63%) |
Feb 19, 2019 | 6.088 | 6.335 | 6.088 | 6.306 | 319,209 | +0.14(+2.25%) |
Feb 15, 2019 | 6.157 | 6.197 | 6.128 | 6.167 | 207,997 | +0.05(+0.81%) |
Feb 14, 2019 | 6.157 | 6.182 | 6.088 | 6.118 | 398,998 | -0.06(-0.96%) |
Feb 13, 2019 | 6.108 | 6.177 | 6.088 | 6.177 | 268,918 | +0.11(+1.79%) |
Feb 12, 2019 | 6.048 | 6.108 | 6.038 | 6.068 | 243,439 | +0.06(+0.99%) |
Feb 11, 2019 | 6.048 | 6.048 | 5.989 | 6.009 | 112,382 | +0.03(+0.50%) |
Feb 08, 2019 | 6.019 | 6.088 | 5.949 | 5.979 | 157,488 | -0.09(-1.47%) |
Feb 07, 2019 | 6.137 | 6.137 | 5.979 | 6.068 | 149,522 | -0.10(-1.61%) |
Feb 06, 2019 | 6.058 | 6.286 | 6.058 | 6.167 | 364,030 | +0.06(+0.97%) |
Feb 05, 2019 | 6.029 | 6.128 | 5.999 | 6.108 | 226,454 | +0.09(+1.48%) |
Feb 04, 2019 | 5.969 | 6.038 | 5.969 | 6.019 | 174,600 | +0.04(+0.66%) |