Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.734 | 5.777 | 5.686 | 5.704 | 131,091 | -0.02(-0.43%) |
May 30, 2019 | 5.759 | 5.771 | 5.722 | 5.728 | 152,527 | -0.02(-0.42%) |
May 29, 2019 | 5.692 | 5.753 | 5.673 | 5.753 | 132,152 | +0.06(+1.07%) |
May 28, 2019 | 5.734 | 5.740 | 5.692 | 5.692 | 151,323 | -0.04(-0.74%) |
May 24, 2019 | 5.771 | 5.795 | 5.692 | 5.734 | 118,770 | +0.04(+0.75%) |
May 23, 2019 | 5.777 | 5.777 | 5.667 | 5.692 | 267,834 | -0.12(-1.99%) |
May 22, 2019 | 5.886 | 5.886 | 5.807 | 5.807 | 90,242 | -0.05(-0.93%) |
May 21, 2019 | 5.826 | 5.893 | 5.826 | 5.862 | 110,410 | +0.04(+0.63%) |
May 20, 2019 | 5.783 | 5.874 | 5.783 | 5.826 | 103,340 | +0.04(+0.63%) |
May 17, 2019 | 5.777 | 5.874 | 5.777 | 5.789 | 143,904 | -0.02(-0.31%) |
May 16, 2019 | 5.771 | 5.844 | 5.771 | 5.807 | 105,273 | +0.04(+0.63%) |
May 15, 2019 | 5.759 | 5.820 | 5.740 | 5.771 | 195,401 | -0.04(-0.73%) |
May 14, 2019 | 5.813 | 5.844 | 5.795 | 5.813 | 202,450 | -0.03(-0.52%) |
May 13, 2019 | 5.838 | 5.893 | 5.815 | 5.844 | 94,820 | -0.07(-1.23%) |
May 10, 2019 | 5.795 | 5.953 | 5.783 | 5.917 | 160,167 | +0.09(+1.47%) |
May 09, 2019 | 5.825 | 5.873 | 5.819 | 5.831 | 153,438 | -0.02(-0.41%) |
May 08, 2019 | 5.825 | 5.895 | 5.825 | 5.855 | 91,966 | +0.00(+0.00%) |
May 07, 2019 | 5.873 | 5.904 | 5.843 | 5.855 | 147,964 | -0.02(-0.41%) |
May 06, 2019 | 5.898 | 5.916 | 5.849 | 5.879 | 146,824 | -0.03(-0.51%) |
May 03, 2019 | 5.946 | 5.976 | 5.885 | 5.910 | 172,598 | -0.04(-0.61%) |
May 02, 2019 | 5.916 | 5.973 | 5.855 | 5.946 | 206,602 | +0.07(+1.24%) |
May 01, 2019 | 5.825 | 5.976 | 5.816 | 5.873 | 302,681 | +0.08(+1.36%) |
Apr 30, 2019 | 5.734 | 5.867 | 5.722 | 5.795 | 261,443 | +0.07(+1.16%) |
Apr 29, 2019 | 5.764 | 5.783 | 5.704 | 5.728 | 327,943 | +0.01(+0.21%) |
Apr 26, 2019 | 5.716 | 5.770 | 5.710 | 5.716 | 193,098 | -0.01(-0.21%) |
Apr 25, 2019 | 5.783 | 5.813 | 5.728 | 5.728 | 220,360 | -0.07(-1.15%) |
Apr 24, 2019 | 5.789 | 5.891 | 5.789 | 5.795 | 163,019 | -0.01(-0.10%) |
Apr 23, 2019 | 5.825 | 5.867 | 5.752 | 5.801 | 366,534 | -0.01(-0.21%) |
Apr 22, 2019 | 5.861 | 5.879 | 5.813 | 5.813 | 191,787 | -0.05(-0.93%) |
Apr 18, 2019 | 5.849 | 5.916 | 5.837 | 5.867 | 118,371 | +0.01(+0.21%) |
Apr 17, 2019 | 5.801 | 5.922 | 5.801 | 5.855 | 294,982 | +0.05(+0.94%) |
Apr 16, 2019 | 5.777 | 5.837 | 5.777 | 5.801 | 122,700 | +0.04(+0.63%) |
Apr 15, 2019 | 5.770 | 5.831 | 5.764 | 5.764 | 157,616 | -0.02(-0.31%) |
Apr 12, 2019 | 5.764 | 5.825 | 5.752 | 5.783 | 137,384 | +0.01(+0.21%) |
Apr 11, 2019 | 5.789 | 5.801 | 5.746 | 5.770 | 157,517 | -0.01(-0.10%) |
Apr 10, 2019 | 5.873 | 5.910 | 5.777 | 5.777 | 205,059 | -0.16(-2.64%) |
Apr 09, 2019 | 5.771 | 5.945 | 5.723 | 5.933 | 561,739 | +0.21(+3.68%) |
Apr 08, 2019 | 5.729 | 5.765 | 5.681 | 5.723 | 386,227 | -0.01(-0.11%) |
Apr 05, 2019 | 5.843 | 5.843 | 5.633 | 5.729 | 515,868 | -0.11(-1.95%) |
Apr 04, 2019 | 5.681 | 5.873 | 5.657 | 5.843 | 392,071 | +0.13(+2.21%) |
Apr 03, 2019 | 5.711 | 5.855 | 5.416 | 5.717 | 1,454,093 | -0.02(-0.42%) |
Apr 02, 2019 | 5.933 | 5.939 | 5.705 | 5.741 | 1,386,353 | -0.56(-8.87%) |
Apr 01, 2019 | 6.330 | 6.372 | 6.300 | 6.300 | 200,731 | -0.04(-0.57%) |
Mar 29, 2019 | 6.318 | 6.360 | 6.270 | 6.336 | 116,448 | +0.04(+0.57%) |
Mar 28, 2019 | 6.258 | 6.330 | 6.247 | 6.300 | 152,218 | +0.08(+1.26%) |
Mar 27, 2019 | 6.210 | 6.282 | 6.198 | 6.222 | 129,088 | +0.00(+0.00%) |
Mar 26, 2019 | 6.186 | 6.276 | 6.186 | 6.222 | 167,945 | +0.05(+0.78%) |
Mar 25, 2019 | 6.210 | 6.225 | 6.138 | 6.174 | 178,762 | -0.05(-0.77%) |
Mar 22, 2019 | 6.246 | 6.252 | 6.198 | 6.222 | 116,947 | -0.04(-0.58%) |
Mar 21, 2019 | 6.282 | 6.318 | 6.246 | 6.258 | 104,627 | -0.02(-0.38%) |
Mar 20, 2019 | 6.210 | 6.312 | 6.192 | 6.282 | 157,232 | +0.03(+0.48%) |
Mar 19, 2019 | 6.282 | 6.300 | 6.234 | 6.252 | 117,039 | +0.04(+0.58%) |
Mar 18, 2019 | 6.336 | 6.336 | 6.184 | 6.216 | 188,660 | -0.08(-1.34%) |
Mar 15, 2019 | 6.240 | 6.348 | 6.240 | 6.300 | 426,535 | +0.08(+1.26%) |
Mar 14, 2019 | 6.204 | 6.300 | 6.204 | 6.222 | 132,723 | +0.01(+0.10%) |
Mar 13, 2019 | 6.240 | 6.300 | 6.192 | 6.216 | 135,800 | +0.02(+0.29%) |
Mar 12, 2019 | 6.155 | 6.216 | 6.131 | 6.198 | 108,828 | +0.04(+0.59%) |
Mar 11, 2019 | 6.113 | 6.236 | 6.113 | 6.162 | 181,957 | +0.05(+0.79%) |
Mar 08, 2019 | 6.119 | 6.162 | 6.041 | 6.113 | 428,864 | -0.08(-1.24%) |
Mar 07, 2019 | 6.250 | 6.250 | 6.161 | 6.190 | 243,533 | -0.06(-0.96%) |
Mar 06, 2019 | 6.292 | 6.316 | 6.244 | 6.250 | 231,823 | -0.07(-1.13%) |
Mar 05, 2019 | 6.244 | 6.381 | 6.238 | 6.322 | 300,627 | +0.08(+1.24%) |
Mar 04, 2019 | 6.220 | 6.268 | 6.193 | 6.244 | 224,466 | +0.06(+0.97%) |