Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.584 | 5.640 | 5.493 | 5.616 | 34,253,584 | +0.08(+1.41%) |
Apr 29, 2019 | 5.603 | 5.636 | 5.519 | 5.539 | 22,645,674 | -0.04(-0.70%) |
Apr 26, 2019 | 5.519 | 5.616 | 5.500 | 5.577 | 13,973,483 | +0.06(+1.06%) |
Apr 25, 2019 | 5.428 | 5.558 | 5.337 | 5.519 | 23,696,794 | +0.11(+2.04%) |
Apr 24, 2019 | 5.448 | 5.451 | 5.347 | 5.409 | 23,276,660 | -0.10(-1.77%) |
Apr 23, 2019 | 5.461 | 5.539 | 5.422 | 5.506 | 15,859,817 | +0.09(+1.68%) |
Apr 22, 2019 | 5.422 | 5.487 | 5.363 | 5.415 | 16,091,414 | -0.03(-0.60%) |
Apr 18, 2019 | 5.337 | 5.516 | 5.308 | 5.448 | 26,762,770 | +0.08(+1.45%) |
Apr 17, 2019 | 5.513 | 5.526 | 5.279 | 5.370 | 35,747,728 | -0.12(-2.25%) |
Apr 16, 2019 | 5.519 | 5.597 | 5.467 | 5.493 | 49,657,724 | -0.04(-0.70%) |
Apr 15, 2019 | 5.590 | 5.597 | 5.480 | 5.532 | 22,364,032 | +0.02(+0.35%) |
Apr 12, 2019 | 5.603 | 5.688 | 5.444 | 5.513 | 48,907,500 | -0.13(-2.30%) |
Apr 11, 2019 | 5.714 | 5.740 | 5.590 | 5.642 | 25,628,666 | -0.14(-2.36%) |
Apr 10, 2019 | 5.805 | 5.827 | 5.727 | 5.779 | 26,998,594 | +0.03(+0.56%) |
Apr 09, 2019 | 5.759 | 5.759 | 5.662 | 5.746 | 15,731,238 | -0.05(-0.90%) |
Apr 08, 2019 | 5.772 | 5.818 | 5.727 | 5.798 | 14,692,901 | +0.00(+0.00%) |
Apr 05, 2019 | 5.694 | 5.831 | 5.681 | 5.798 | 19,471,548 | +0.08(+1.36%) |
Apr 04, 2019 | 5.571 | 5.750 | 5.558 | 5.720 | 20,970,188 | +0.14(+2.44%) |
Apr 03, 2019 | 5.740 | 5.779 | 5.571 | 5.584 | 50,636,668 | -0.11(-1.94%) |
Apr 02, 2019 | 5.746 | 5.746 | 5.636 | 5.694 | 22,440,094 | -0.03(-0.57%) |
Apr 01, 2019 | 5.805 | 5.824 | 5.707 | 5.727 | 34,935,340 | +0.01(+0.16%) |
Mar 29, 2019 | 5.711 | 5.750 | 5.634 | 5.718 | 38,164,620 | +0.08(+1.38%) |
Mar 28, 2019 | 5.419 | 5.705 | 5.403 | 5.640 | 51,497,556 | +0.23(+4.20%) |
Mar 27, 2019 | 5.543 | 5.582 | 5.400 | 5.413 | 48,465,480 | -0.29(-5.12%) |
Mar 26, 2019 | 5.705 | 5.724 | 5.614 | 5.705 | 25,655,460 | +0.07(+1.27%) |
Mar 25, 2019 | 5.608 | 5.741 | 5.601 | 5.634 | 27,793,328 | +0.05(+0.81%) |
Mar 22, 2019 | 5.659 | 5.711 | 5.552 | 5.588 | 64,931,948 | -0.34(-5.70%) |
Mar 21, 2019 | 6.049 | 6.049 | 5.783 | 5.926 | 50,100,864 | -0.16(-2.67%) |
Mar 20, 2019 | 6.140 | 6.211 | 6.036 | 6.088 | 29,636,030 | -0.10(-1.68%) |
Mar 19, 2019 | 6.315 | 6.321 | 6.166 | 6.192 | 32,141,442 | -0.13(-2.05%) |
Mar 18, 2019 | 6.237 | 6.334 | 6.231 | 6.321 | 19,295,342 | +0.10(+1.67%) |
Mar 15, 2019 | 6.244 | 6.296 | 6.205 | 6.218 | 31,259,004 | +0.02(+0.31%) |
Mar 14, 2019 | 6.302 | 6.315 | 6.127 | 6.198 | 26,564,992 | -0.16(-2.45%) |
Mar 13, 2019 | 6.250 | 6.412 | 6.211 | 6.354 | 21,176,346 | +0.10(+1.56%) |
Mar 12, 2019 | 6.237 | 6.283 | 6.211 | 6.257 | 20,038,322 | +0.02(+0.31%) |
Mar 11, 2019 | 6.088 | 6.244 | 6.075 | 6.237 | 25,006,892 | +0.27(+4.46%) |
Mar 08, 2019 | 5.906 | 6.003 | 5.900 | 5.971 | 18,761,906 | +0.03(+0.55%) |
Mar 07, 2019 | 5.913 | 5.939 | 5.828 | 5.939 | 66,720,072 | +0.03(+0.44%) |
Mar 06, 2019 | 6.010 | 6.036 | 5.848 | 5.913 | 31,706,576 | -0.10(-1.73%) |
Mar 05, 2019 | 6.029 | 6.049 | 5.952 | 6.016 | 11,494,189 | +0.01(+0.22%) |
Mar 04, 2019 | 6.023 | 6.127 | 5.932 | 6.003 | 15,904,165 | -0.02(-0.32%) |
Mar 01, 2019 | 6.049 | 6.081 | 5.990 | 6.023 | 24,342,450 | -0.08(-1.24%) |
Feb 28, 2019 | 6.183 | 6.189 | 6.053 | 6.098 | 26,850,410 | -0.14(-2.29%) |
Feb 27, 2019 | 6.228 | 6.267 | 6.196 | 6.241 | 14,263,571 | -0.01(-0.10%) |
Feb 26, 2019 | 6.241 | 6.271 | 6.205 | 6.248 | 15,209,346 | +0.01(+0.10%) |
Feb 25, 2019 | 6.371 | 6.377 | 6.228 | 6.241 | 15,850,485 | -0.06(-1.03%) |
Feb 22, 2019 | 6.299 | 6.351 | 6.280 | 6.306 | 20,156,736 | +0.11(+1.85%) |
Feb 21, 2019 | 6.123 | 6.213 | 6.068 | 6.191 | 61,911,404 | +0.04(+0.70%) |
Feb 20, 2019 | 6.228 | 6.324 | 6.142 | 6.148 | 26,866,842 | -0.09(-1.48%) |
Feb 19, 2019 | 6.204 | 6.290 | 6.197 | 6.241 | 21,377,078 | -0.01(-0.10%) |
Feb 15, 2019 | 6.222 | 6.259 | 6.136 | 6.247 | 30,587,462 | +0.03(+0.50%) |
Feb 14, 2019 | 5.951 | 6.265 | 5.932 | 6.216 | 43,356,728 | +0.15(+2.44%) |
Feb 13, 2019 | 6.148 | 6.173 | 6.012 | 6.068 | 24,388,550 | -0.16(-2.58%) |
Feb 12, 2019 | 6.154 | 6.290 | 6.117 | 6.228 | 32,397,154 | +0.19(+3.17%) |
Feb 11, 2019 | 6.111 | 6.117 | 5.957 | 6.037 | 26,813,242 | -0.10(-1.61%) |
Feb 08, 2019 | 6.185 | 6.210 | 5.969 | 6.136 | 47,432,680 | +0.11(+1.84%) |
Feb 07, 2019 | 6.111 | 6.117 | 5.954 | 6.025 | 46,413,668 | -0.03(-0.51%) |
Feb 06, 2019 | 6.173 | 6.210 | 6.043 | 6.056 | 55,870,480 | -0.25(-3.92%) |
Feb 05, 2019 | 6.438 | 6.457 | 6.278 | 6.302 | 103,141,408 | -0.35(-5.29%) |
Feb 04, 2019 | 6.494 | 6.667 | 6.469 | 6.654 | 23,953,448 | +0.12(+1.89%) |