Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.937 | 5.962 | 5.899 | 5.949 | 262,144 | +0.01(+0.21%) |
Apr 29, 2019 | 5.937 | 5.968 | 5.911 | 5.937 | 266,498 | +0.02(+0.32%) |
Apr 26, 2019 | 5.937 | 5.943 | 5.912 | 5.918 | 229,454 | -0.01(-0.11%) |
Apr 25, 2019 | 5.937 | 5.937 | 5.905 | 5.924 | 191,627 | +0.00(+0.00%) |
Apr 24, 2019 | 5.943 | 5.949 | 5.893 | 5.924 | 217,075 | -0.01(-0.21%) |
Apr 23, 2019 | 5.924 | 5.956 | 5.924 | 5.937 | 253,225 | +0.01(+0.21%) |
Apr 22, 2019 | 5.905 | 5.930 | 5.899 | 5.924 | 283,439 | +0.01(+0.17%) |
Apr 18, 2019 | 5.970 | 5.983 | 5.889 | 5.914 | 637,343 | -0.06(-0.94%) |
Apr 17, 2019 | 5.939 | 5.976 | 5.926 | 5.970 | 283,903 | +0.06(+0.95%) |
Apr 16, 2019 | 5.914 | 5.983 | 5.902 | 5.914 | 315,125 | +0.01(+0.21%) |
Apr 15, 2019 | 5.870 | 5.920 | 5.870 | 5.902 | 236,089 | +0.04(+0.64%) |
Apr 12, 2019 | 5.902 | 5.920 | 5.864 | 5.864 | 353,776 | -0.01(-0.11%) |
Apr 11, 2019 | 5.814 | 5.902 | 5.814 | 5.870 | 757,871 | +0.07(+1.18%) |
Apr 10, 2019 | 5.827 | 5.839 | 5.789 | 5.802 | 376,572 | -0.01(-0.21%) |
Apr 09, 2019 | 5.771 | 5.864 | 5.752 | 5.814 | 562,659 | +0.04(+0.65%) |
Apr 08, 2019 | 5.764 | 5.784 | 5.752 | 5.777 | 285,660 | +0.02(+0.43%) |
Apr 05, 2019 | 5.827 | 5.827 | 5.746 | 5.752 | 352,975 | -0.05(-0.86%) |
Apr 04, 2019 | 5.758 | 5.811 | 5.739 | 5.802 | 307,931 | +0.06(+1.09%) |
Apr 03, 2019 | 5.771 | 5.802 | 5.727 | 5.739 | 436,798 | +0.00(+0.00%) |
Apr 02, 2019 | 5.752 | 5.752 | 5.721 | 5.739 | 377,531 | +0.02(+0.33%) |
Apr 01, 2019 | 5.764 | 5.783 | 5.721 | 5.721 | 521,078 | -0.01(-0.22%) |
Mar 29, 2019 | 5.702 | 5.746 | 5.701 | 5.733 | 398,179 | +0.05(+0.88%) |
Mar 28, 2019 | 5.646 | 5.683 | 5.638 | 5.683 | 257,680 | +0.02(+0.44%) |
Mar 27, 2019 | 5.633 | 5.664 | 5.602 | 5.658 | 331,562 | +0.04(+0.67%) |
Mar 26, 2019 | 5.646 | 5.671 | 5.596 | 5.621 | 231,785 | +0.01(+0.22%) |
Mar 25, 2019 | 5.627 | 5.646 | 5.590 | 5.608 | 227,507 | -0.01(-0.22%) |
Mar 22, 2019 | 5.677 | 5.708 | 5.596 | 5.621 | 727,110 | -0.06(-1.10%) |
Mar 21, 2019 | 5.664 | 5.696 | 5.658 | 5.683 | 197,754 | +0.02(+0.44%) |
Mar 20, 2019 | 5.721 | 5.721 | 5.646 | 5.658 | 350,712 | -0.05(-0.92%) |
Mar 19, 2019 | 5.735 | 5.754 | 5.704 | 5.711 | 222,830 | -0.01(-0.11%) |
Mar 18, 2019 | 5.674 | 5.717 | 5.674 | 5.717 | 298,687 | +0.06(+0.98%) |
Mar 15, 2019 | 5.612 | 5.670 | 5.606 | 5.661 | 408,434 | +0.05(+0.88%) |
Mar 14, 2019 | 5.587 | 5.612 | 5.575 | 5.612 | 283,441 | +0.05(+0.89%) |
Mar 13, 2019 | 5.562 | 5.568 | 5.544 | 5.562 | 351,115 | +0.02(+0.33%) |
Mar 12, 2019 | 5.568 | 5.598 | 5.531 | 5.544 | 621,815 | -0.02(-0.33%) |
Mar 11, 2019 | 5.556 | 5.618 | 5.550 | 5.562 | 281,285 | +0.02(+0.33%) |
Mar 08, 2019 | 5.476 | 5.544 | 5.438 | 5.544 | 422,173 | +0.04(+0.79%) |
Mar 07, 2019 | 5.519 | 5.519 | 5.488 | 5.500 | 457,742 | -0.02(-0.34%) |
Mar 06, 2019 | 5.556 | 5.565 | 5.519 | 5.519 | 228,067 | -0.03(-0.56%) |
Mar 05, 2019 | 5.537 | 5.562 | 5.525 | 5.550 | 274,438 | +0.03(+0.56%) |
Mar 04, 2019 | 5.556 | 5.587 | 5.506 | 5.519 | 529,523 | -0.02(-0.45%) |
Mar 01, 2019 | 5.556 | 5.568 | 5.537 | 5.544 | 330,368 | +0.01(+0.22%) |
Feb 28, 2019 | 5.513 | 5.531 | 5.508 | 5.531 | 321,963 | +0.04(+0.68%) |
Feb 27, 2019 | 5.519 | 5.531 | 5.494 | 5.494 | 288,469 | -0.02(-0.45%) |
Feb 26, 2019 | 5.500 | 5.531 | 5.497 | 5.519 | 268,299 | +0.02(+0.34%) |
Feb 25, 2019 | 5.506 | 5.525 | 5.488 | 5.500 | 353,938 | +0.02(+0.45%) |
Feb 22, 2019 | 5.488 | 5.500 | 5.476 | 5.476 | 268,141 | +0.01(+0.23%) |
Feb 21, 2019 | 5.500 | 5.515 | 5.445 | 5.463 | 416,871 | -0.04(-0.67%) |
Feb 20, 2019 | 5.537 | 5.537 | 5.488 | 5.500 | 388,134 | -0.01(-0.16%) |
Feb 19, 2019 | 5.472 | 5.558 | 5.466 | 5.509 | 668,125 | +0.06(+1.01%) |
Feb 15, 2019 | 5.454 | 5.484 | 5.448 | 5.454 | 436,372 | +0.02(+0.45%) |
Feb 14, 2019 | 5.423 | 5.448 | 5.411 | 5.429 | 286,116 | +0.00(+0.00%) |
Feb 13, 2019 | 5.448 | 5.472 | 5.429 | 5.429 | 385,851 | -0.01(-0.11%) |
Feb 12, 2019 | 5.392 | 5.435 | 5.385 | 5.435 | 424,604 | +0.08(+1.49%) |
Feb 11, 2019 | 5.343 | 5.368 | 5.343 | 5.356 | 228,344 | +0.03(+0.58%) |
Feb 08, 2019 | 5.306 | 5.337 | 5.300 | 5.325 | 519,832 | +0.02(+0.35%) |
Feb 07, 2019 | 5.362 | 5.362 | 5.306 | 5.306 | 705,187 | -0.06(-1.14%) |
Feb 06, 2019 | 5.362 | 5.380 | 5.343 | 5.368 | 499,816 | +0.01(+0.23%) |
Feb 05, 2019 | 5.368 | 5.392 | 5.349 | 5.356 | 426,353 | +0.01(+0.11%) |
Feb 04, 2019 | 5.319 | 5.349 | 5.319 | 5.349 | 611,107 | +0.06(+1.04%) |