Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.363 | 6.379 | 6.339 | 6.347 | 86,287 | +0.02(+0.25%) |
May 30, 2019 | 6.323 | 6.339 | 6.315 | 6.331 | 99,963 | +0.01(+0.13%) |
May 29, 2019 | 6.339 | 6.339 | 6.315 | 6.323 | 139,541 | +0.01(+0.13%) |
May 28, 2019 | 6.323 | 6.339 | 6.307 | 6.315 | 168,189 | +0.03(+0.51%) |
May 24, 2019 | 6.275 | 6.291 | 6.275 | 6.283 | 85,409 | +0.02(+0.25%) |
May 23, 2019 | 6.283 | 6.331 | 6.259 | 6.267 | 178,001 | -0.01(-0.13%) |
May 22, 2019 | 6.291 | 6.291 | 6.275 | 6.275 | 83,140 | -0.01(-0.13%) |
May 21, 2019 | 6.291 | 6.315 | 6.283 | 6.283 | 93,134 | -0.01(-0.13%) |
May 20, 2019 | 6.331 | 6.331 | 6.283 | 6.291 | 82,665 | -0.02(-0.38%) |
May 17, 2019 | 6.331 | 6.379 | 6.283 | 6.315 | 130,309 | -0.01(-0.13%) |
May 16, 2019 | 6.331 | 6.355 | 6.315 | 6.323 | 124,277 | -0.01(-0.13%) |
May 15, 2019 | 6.323 | 6.347 | 6.315 | 6.331 | 45,474 | +0.02(+0.25%) |
May 14, 2019 | 6.331 | 6.331 | 6.303 | 6.315 | 76,113 | -0.02(-0.38%) |
May 13, 2019 | 6.331 | 6.371 | 6.315 | 6.339 | 71,568 | +0.01(+0.19%) |
May 10, 2019 | 6.343 | 6.367 | 6.319 | 6.327 | 105,941 | -0.02(-0.38%) |
May 09, 2019 | 6.374 | 6.374 | 6.335 | 6.351 | 70,546 | +0.02(+0.38%) |
May 08, 2019 | 6.311 | 6.343 | 6.287 | 6.327 | 72,235 | +0.02(+0.38%) |
May 07, 2019 | 6.295 | 6.311 | 6.282 | 6.303 | 62,678 | +0.05(+0.76%) |
May 06, 2019 | 6.240 | 6.303 | 6.240 | 6.255 | 75,195 | +0.02(+0.25%) |
May 03, 2019 | 6.263 | 6.271 | 6.240 | 6.240 | 105,185 | -0.02(-0.38%) |
May 02, 2019 | 6.279 | 6.327 | 6.255 | 6.263 | 80,945 | -0.04(-0.63%) |
May 01, 2019 | 6.224 | 6.319 | 6.216 | 6.303 | 256,447 | +0.08(+1.28%) |
Apr 30, 2019 | 6.208 | 6.240 | 6.168 | 6.224 | 252,172 | +0.06(+0.90%) |
Apr 29, 2019 | 6.168 | 6.216 | 6.152 | 6.168 | 147,382 | +0.04(+0.65%) |
Apr 26, 2019 | 6.120 | 6.176 | 6.113 | 6.128 | 143,859 | +0.02(+0.26%) |
Apr 25, 2019 | 6.128 | 6.144 | 6.081 | 6.113 | 91,833 | +0.02(+0.39%) |
Apr 24, 2019 | 6.081 | 6.136 | 6.081 | 6.089 | 88,518 | +0.01(+0.13%) |
Apr 23, 2019 | 6.057 | 6.089 | 6.033 | 6.081 | 145,004 | +0.02(+0.39%) |
Apr 22, 2019 | 6.041 | 6.065 | 6.009 | 6.057 | 134,533 | +0.02(+0.26%) |
Apr 18, 2019 | 6.049 | 6.049 | 6.033 | 6.041 | 92,210 | +0.01(+0.13%) |
Apr 17, 2019 | 6.081 | 6.089 | 6.033 | 6.033 | 130,800 | -0.03(-0.52%) |
Apr 16, 2019 | 6.105 | 6.113 | 6.049 | 6.065 | 111,373 | -0.02(-0.39%) |
Apr 15, 2019 | 6.097 | 6.128 | 6.081 | 6.089 | 95,289 | -0.02(-0.26%) |
Apr 12, 2019 | 6.113 | 6.113 | 6.073 | 6.105 | 85,660 | +0.00(+0.00%) |
Apr 11, 2019 | 6.097 | 6.128 | 6.097 | 6.105 | 108,192 | -0.00(-0.06%) |
Apr 10, 2019 | 6.164 | 6.180 | 6.053 | 6.109 | 384,648 | -0.04(-0.64%) |
Apr 09, 2019 | 6.148 | 6.180 | 6.132 | 6.148 | 109,079 | +0.00(+0.00%) |
Apr 08, 2019 | 6.188 | 6.188 | 6.132 | 6.148 | 192,797 | +0.03(+0.52%) |
Apr 05, 2019 | 6.132 | 6.148 | 6.101 | 6.116 | 112,624 | -0.02(-0.26%) |
Apr 04, 2019 | 6.132 | 6.132 | 6.101 | 6.132 | 155,975 | +0.00(+0.00%) |
Apr 03, 2019 | 6.124 | 6.132 | 6.101 | 6.132 | 80,551 | +0.01(+0.13%) |
Apr 02, 2019 | 6.132 | 6.148 | 6.093 | 6.124 | 209,724 | -0.02(-0.26%) |
Apr 01, 2019 | 6.148 | 6.164 | 6.109 | 6.140 | 138,096 | +0.03(+0.52%) |
Mar 29, 2019 | 6.148 | 6.164 | 6.101 | 6.109 | 155,522 | -0.01(-0.13%) |
Mar 28, 2019 | 6.156 | 6.156 | 6.077 | 6.116 | 537,858 | -0.01(-0.13%) |
Mar 27, 2019 | 6.132 | 6.134 | 6.101 | 6.124 | 120,201 | +0.01(+0.13%) |
Mar 26, 2019 | 6.132 | 6.180 | 6.101 | 6.116 | 102,509 | +0.01(+0.14%) |
Mar 25, 2019 | 6.116 | 6.140 | 6.101 | 6.108 | 77,793 | -0.02(-0.27%) |
Mar 22, 2019 | 6.140 | 6.172 | 6.124 | 6.124 | 78,963 | -0.02(-0.26%) |
Mar 21, 2019 | 6.164 | 6.164 | 6.109 | 6.140 | 152,676 | -0.01(-0.13%) |
Mar 20, 2019 | 6.156 | 6.156 | 6.116 | 6.148 | 140,948 | +0.01(+0.13%) |
Mar 19, 2019 | 6.037 | 6.140 | 6.037 | 6.140 | 80,833 | +0.09(+1.44%) |
Mar 18, 2019 | 6.006 | 6.093 | 5.974 | 6.053 | 176,832 | +0.06(+0.92%) |
Mar 15, 2019 | 6.045 | 6.061 | 5.990 | 5.998 | 161,217 | -0.05(-0.78%) |
Mar 14, 2019 | 6.132 | 6.138 | 6.014 | 6.045 | 145,385 | -0.09(-1.42%) |
Mar 13, 2019 | 6.188 | 6.188 | 6.109 | 6.132 | 99,568 | -0.04(-0.58%) |
Mar 12, 2019 | 6.136 | 6.184 | 6.130 | 6.168 | 97,372 | +0.05(+0.75%) |
Mar 11, 2019 | 6.073 | 6.136 | 6.073 | 6.122 | 108,652 | +0.05(+0.80%) |
Mar 08, 2019 | 6.097 | 6.105 | 6.066 | 6.073 | 72,962 | -0.01(-0.13%) |
Mar 07, 2019 | 6.066 | 6.105 | 6.058 | 6.081 | 174,516 | +0.02(+0.26%) |
Mar 06, 2019 | 6.003 | 6.144 | 5.994 | 6.066 | 202,698 | +0.09(+1.45%) |
Mar 05, 2019 | 5.948 | 5.995 | 5.932 | 5.979 | 123,527 | +0.02(+0.26%) |
Mar 04, 2019 | 5.955 | 5.971 | 5.948 | 5.963 | 77,554 | +0.02(+0.26%) |