Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.208 | 6.239 | 6.168 | 6.224 | 252,174 | +0.06(+0.90%) |
Apr 29, 2019 | 6.168 | 6.216 | 6.152 | 6.168 | 147,383 | +0.04(+0.65%) |
Apr 26, 2019 | 6.120 | 6.176 | 6.112 | 6.128 | 143,860 | +0.02(+0.26%) |
Apr 25, 2019 | 6.128 | 6.144 | 6.081 | 6.112 | 91,833 | +0.02(+0.39%) |
Apr 24, 2019 | 6.081 | 6.136 | 6.081 | 6.089 | 88,519 | +0.01(+0.13%) |
Apr 23, 2019 | 6.057 | 6.089 | 6.033 | 6.081 | 145,005 | +0.02(+0.39%) |
Apr 22, 2019 | 6.041 | 6.065 | 6.009 | 6.057 | 134,534 | +0.02(+0.26%) |
Apr 18, 2019 | 6.049 | 6.049 | 6.033 | 6.041 | 92,211 | +0.01(+0.13%) |
Apr 17, 2019 | 6.081 | 6.089 | 6.033 | 6.033 | 130,801 | -0.03(-0.52%) |
Apr 16, 2019 | 6.105 | 6.112 | 6.049 | 6.065 | 111,374 | -0.02(-0.39%) |
Apr 15, 2019 | 6.097 | 6.128 | 6.081 | 6.089 | 95,290 | -0.02(-0.26%) |
Apr 12, 2019 | 6.112 | 6.112 | 6.073 | 6.105 | 85,660 | +0.00(+0.00%) |
Apr 11, 2019 | 6.097 | 6.128 | 6.097 | 6.105 | 108,193 | -0.00(-0.06%) |
Apr 10, 2019 | 6.164 | 6.180 | 6.053 | 6.109 | 384,651 | -0.04(-0.64%) |
Apr 09, 2019 | 6.148 | 6.180 | 6.132 | 6.148 | 109,080 | +0.00(+0.00%) |
Apr 08, 2019 | 6.188 | 6.188 | 6.132 | 6.148 | 192,798 | +0.03(+0.52%) |
Apr 05, 2019 | 6.132 | 6.148 | 6.101 | 6.116 | 112,625 | -0.02(-0.26%) |
Apr 04, 2019 | 6.132 | 6.132 | 6.101 | 6.132 | 155,976 | +0.00(+0.00%) |
Apr 03, 2019 | 6.124 | 6.132 | 6.101 | 6.132 | 80,552 | +0.01(+0.13%) |
Apr 02, 2019 | 6.132 | 6.148 | 6.093 | 6.124 | 209,725 | -0.02(-0.26%) |
Apr 01, 2019 | 6.148 | 6.164 | 6.109 | 6.140 | 138,097 | +0.03(+0.52%) |
Mar 29, 2019 | 6.148 | 6.164 | 6.101 | 6.109 | 155,523 | -0.01(-0.13%) |
Mar 28, 2019 | 6.156 | 6.156 | 6.077 | 6.116 | 537,862 | -0.01(-0.13%) |
Mar 27, 2019 | 6.132 | 6.134 | 6.101 | 6.124 | 120,202 | +0.01(+0.13%) |
Mar 26, 2019 | 6.132 | 6.180 | 6.101 | 6.116 | 102,510 | +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 | 78,964 | -0.02(-0.26%) |
Mar 21, 2019 | 6.164 | 6.164 | 6.109 | 6.140 | 152,677 | -0.01(-0.13%) |
Mar 20, 2019 | 6.156 | 6.156 | 6.116 | 6.148 | 140,949 | +0.01(+0.13%) |
Mar 19, 2019 | 6.037 | 6.140 | 6.037 | 6.140 | 80,834 | +0.09(+1.44%) |
Mar 18, 2019 | 6.006 | 6.093 | 5.974 | 6.053 | 176,834 | +0.06(+0.92%) |
Mar 15, 2019 | 6.045 | 6.061 | 5.990 | 5.998 | 161,218 | -0.05(-0.78%) |
Mar 14, 2019 | 6.132 | 6.138 | 6.014 | 6.045 | 145,386 | -0.09(-1.42%) |
Mar 13, 2019 | 6.188 | 6.188 | 6.109 | 6.132 | 99,569 | -0.04(-0.58%) |
Mar 12, 2019 | 6.136 | 6.184 | 6.130 | 6.168 | 97,373 | +0.05(+0.75%) |
Mar 11, 2019 | 6.073 | 6.136 | 6.073 | 6.122 | 108,653 | +0.05(+0.80%) |
Mar 08, 2019 | 6.097 | 6.105 | 6.065 | 6.073 | 72,962 | -0.01(-0.13%) |
Mar 07, 2019 | 6.065 | 6.105 | 6.058 | 6.081 | 174,517 | +0.02(+0.26%) |
Mar 06, 2019 | 6.003 | 6.144 | 5.994 | 6.065 | 202,700 | +0.09(+1.45%) |
Mar 05, 2019 | 5.947 | 5.995 | 5.932 | 5.979 | 123,527 | +0.02(+0.26%) |
Mar 04, 2019 | 5.955 | 5.971 | 5.947 | 5.963 | 77,555 | +0.02(+0.26%) |
Mar 01, 2019 | 6.003 | 6.010 | 5.916 | 5.947 | 190,287 | -0.03(-0.53%) |
Feb 28, 2019 | 5.963 | 5.980 | 5.955 | 5.979 | 139,680 | +0.02(+0.40%) |
Feb 27, 2019 | 5.955 | 5.979 | 5.932 | 5.955 | 134,145 | +0.02(+0.26%) |
Feb 26, 2019 | 5.947 | 5.955 | 5.916 | 5.940 | 82,768 | +0.00(+0.00%) |
Feb 25, 2019 | 5.908 | 5.940 | 5.899 | 5.940 | 181,409 | +0.05(+0.80%) |
Feb 22, 2019 | 5.940 | 5.947 | 5.869 | 5.892 | 256,258 | -0.04(-0.66%) |
Feb 21, 2019 | 5.916 | 5.932 | 5.885 | 5.932 | 162,457 | +0.03(+0.53%) |
Feb 20, 2019 | 5.892 | 5.908 | 5.877 | 5.900 | 87,386 | +0.02(+0.27%) |
Feb 19, 2019 | 5.853 | 5.916 | 5.853 | 5.885 | 153,026 | +0.04(+0.67%) |
Feb 15, 2019 | 5.869 | 5.908 | 5.829 | 5.845 | 124,824 | -0.02(-0.40%) |
Feb 14, 2019 | 5.869 | 5.869 | 5.837 | 5.869 | 116,422 | +0.02(+0.27%) |
Feb 13, 2019 | 5.869 | 5.892 | 5.853 | 5.853 | 163,087 | -0.03(-0.47%) |
Feb 12, 2019 | 5.873 | 5.881 | 5.849 | 5.881 | 146,026 | +0.02(+0.40%) |
Feb 11, 2019 | 5.849 | 5.873 | 5.826 | 5.857 | 135,612 | +0.02(+0.40%) |
Feb 08, 2019 | 5.810 | 5.834 | 5.802 | 5.834 | 154,781 | +0.02(+0.40%) |
Feb 07, 2019 | 5.810 | 5.834 | 5.802 | 5.810 | 169,690 | -0.01(-0.13%) |
Feb 06, 2019 | 5.826 | 5.849 | 5.802 | 5.818 | 148,022 | -0.01(-0.13%) |
Feb 05, 2019 | 5.841 | 5.865 | 5.794 | 5.826 | 126,120 | +0.01(+0.13%) |
Feb 04, 2019 | 5.810 | 5.857 | 5.810 | 5.818 | 170,373 | -0.01(-0.13%) |