Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.837 | 5.914 | 5.761 | 5.810 | 76,110 | -0.05(-0.93%) |
May 30, 2019 | 5.958 | 5.958 | 5.843 | 5.865 | 79,874 | -0.08(-1.29%) |
May 29, 2019 | 5.985 | 5.985 | 5.903 | 5.941 | 75,368 | -0.06(-1.00%) |
May 28, 2019 | 6.023 | 6.034 | 5.990 | 6.001 | 54,759 | -0.01(-0.09%) |
May 24, 2019 | 5.919 | 6.023 | 5.919 | 6.007 | 65,865 | +0.08(+1.29%) |
May 23, 2019 | 5.958 | 5.974 | 5.925 | 5.930 | 61,827 | -0.03(-0.55%) |
May 22, 2019 | 6.001 | 6.012 | 5.930 | 5.963 | 44,213 | -0.05(-0.82%) |
May 21, 2019 | 6.012 | 6.067 | 5.985 | 6.012 | 124,426 | -0.01(-0.09%) |
May 20, 2019 | 6.078 | 6.160 | 5.958 | 6.018 | 164,906 | -0.11(-1.87%) |
May 17, 2019 | 6.171 | 6.198 | 6.133 | 6.133 | 84,526 | -0.07(-1.15%) |
May 16, 2019 | 6.154 | 6.247 | 6.154 | 6.204 | 95,810 | +0.03(+0.53%) |
May 15, 2019 | 6.215 | 6.253 | 6.154 | 6.171 | 136,081 | -0.06(-0.96%) |
May 14, 2019 | 6.215 | 6.253 | 6.198 | 6.231 | 97,734 | +0.00(+0.00%) |
May 13, 2019 | 6.286 | 6.318 | 6.209 | 6.231 | 167,592 | -0.11(-1.72%) |
May 10, 2019 | 6.296 | 6.340 | 6.258 | 6.340 | 108,860 | +0.08(+1.31%) |
May 09, 2019 | 6.242 | 6.269 | 6.204 | 6.258 | 98,592 | +0.01(+0.17%) |
May 08, 2019 | 6.329 | 6.367 | 6.209 | 6.247 | 140,117 | -0.08(-1.30%) |
May 07, 2019 | 6.362 | 6.411 | 6.296 | 6.329 | 150,842 | -0.09(-1.45%) |
May 06, 2019 | 6.362 | 6.466 | 6.362 | 6.422 | 89,772 | +0.02(+0.34%) |
May 03, 2019 | 6.351 | 6.447 | 6.346 | 6.400 | 81,050 | +0.05(+0.77%) |
May 02, 2019 | 6.373 | 6.387 | 6.313 | 6.351 | 87,210 | -0.02(-0.34%) |
May 01, 2019 | 6.433 | 6.460 | 6.373 | 6.373 | 99,926 | -0.09(-1.35%) |
Apr 30, 2019 | 6.450 | 6.460 | 6.357 | 6.460 | 158,233 | +0.06(+0.94%) |
Apr 29, 2019 | 6.493 | 6.493 | 6.398 | 6.400 | 98,642 | -0.13(-1.93%) |
Apr 26, 2019 | 6.460 | 6.526 | 6.444 | 6.526 | 70,988 | +0.09(+1.44%) |
Apr 25, 2019 | 6.553 | 6.553 | 6.411 | 6.433 | 87,382 | -0.09(-1.34%) |
Apr 24, 2019 | 6.450 | 6.553 | 6.450 | 6.521 | 67,563 | +0.05(+0.76%) |
Apr 23, 2019 | 6.488 | 6.537 | 6.460 | 6.471 | 189,344 | -0.04(-0.59%) |
Apr 22, 2019 | 6.482 | 6.515 | 6.450 | 6.510 | 49,949 | +0.03(+0.42%) |
Apr 18, 2019 | 6.439 | 6.488 | 6.411 | 6.482 | 59,827 | +0.04(+0.59%) |
Apr 17, 2019 | 6.411 | 6.466 | 6.362 | 6.444 | 77,836 | +0.03(+0.43%) |
Apr 16, 2019 | 6.450 | 6.450 | 6.406 | 6.417 | 87,203 | -0.05(-0.76%) |
Apr 15, 2019 | 6.477 | 6.477 | 6.439 | 6.466 | 39,573 | +0.01(+0.17%) |
Apr 12, 2019 | 6.537 | 6.537 | 6.428 | 6.455 | 71,170 | -0.07(-1.01%) |
Apr 11, 2019 | 6.553 | 6.553 | 6.499 | 6.521 | 60,334 | -0.02(-0.33%) |
Apr 10, 2019 | 6.477 | 6.559 | 6.455 | 6.542 | 109,257 | +0.07(+1.10%) |
Apr 09, 2019 | 6.471 | 6.488 | 6.455 | 6.471 | 100,111 | +0.00(+0.00%) |
Apr 08, 2019 | 6.450 | 6.477 | 6.417 | 6.471 | 66,053 | +0.03(+0.42%) |
Apr 05, 2019 | 6.406 | 6.450 | 6.389 | 6.444 | 93,126 | +0.04(+0.68%) |
Apr 04, 2019 | 6.460 | 6.460 | 6.384 | 6.400 | 111,584 | -0.06(-0.93%) |
Apr 03, 2019 | 6.455 | 6.499 | 6.439 | 6.460 | 82,013 | +0.01(+0.08%) |
Apr 02, 2019 | 6.493 | 6.521 | 6.422 | 6.455 | 144,350 | -0.07(-1.01%) |
Apr 01, 2019 | 6.537 | 6.562 | 6.493 | 6.521 | 125,251 | +0.02(+0.25%) |
Mar 29, 2019 | 6.471 | 6.537 | 6.428 | 6.504 | 126,424 | +0.03(+0.51%) |
Mar 28, 2019 | 6.444 | 6.532 | 6.417 | 6.471 | 385,384 | +0.05(+0.85%) |
Mar 27, 2019 | 6.401 | 6.433 | 6.326 | 6.417 | 181,947 | +0.02(+0.25%) |
Mar 26, 2019 | 6.358 | 6.401 | 6.348 | 6.401 | 159,327 | +0.03(+0.42%) |
Mar 25, 2019 | 6.374 | 6.380 | 6.305 | 6.374 | 102,073 | +0.02(+0.33%) |
Mar 22, 2019 | 6.385 | 6.385 | 6.326 | 6.353 | 116,531 | +0.01(+0.08%) |
Mar 21, 2019 | 6.305 | 6.385 | 6.305 | 6.348 | 136,825 | +0.02(+0.34%) |
Mar 20, 2019 | 6.358 | 6.374 | 6.316 | 6.326 | 131,763 | -0.04(-0.67%) |
Mar 19, 2019 | 6.449 | 6.449 | 6.348 | 6.369 | 127,905 | -0.04(-0.66%) |
Mar 18, 2019 | 6.364 | 6.449 | 6.342 | 6.411 | 218,252 | +0.05(+0.75%) |
Mar 15, 2019 | 6.364 | 6.369 | 6.295 | 6.364 | 203,129 | +0.04(+0.59%) |
Mar 14, 2019 | 6.220 | 6.348 | 6.220 | 6.326 | 170,768 | -0.03(-0.42%) |
Mar 13, 2019 | 6.295 | 6.369 | 6.279 | 6.353 | 126,213 | +0.07(+1.10%) |
Mar 12, 2019 | 6.295 | 6.295 | 6.263 | 6.284 | 90,271 | +0.01(+0.08%) |
Mar 11, 2019 | 6.273 | 6.300 | 6.226 | 6.279 | 75,159 | +0.01(+0.08%) |
Mar 08, 2019 | 6.215 | 6.279 | 6.210 | 6.273 | 83,962 | +0.06(+0.94%) |
Mar 07, 2019 | 6.188 | 6.236 | 6.188 | 6.215 | 83,424 | +0.01(+0.09%) |
Mar 06, 2019 | 6.273 | 6.273 | 6.199 | 6.210 | 82,091 | -0.08(-1.27%) |
Mar 05, 2019 | 6.273 | 6.295 | 6.241 | 6.289 | 116,011 | +0.03(+0.51%) |
Mar 04, 2019 | 6.289 | 6.289 | 6.247 | 6.257 | 127,303 | +0.01(+0.17%) |