Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.132 | 6.144 | 6.103 | 6.138 | 279,952 | +0.01(+0.10%) |
Apr 29, 2019 | 6.132 | 6.138 | 6.115 | 6.132 | 259,992 | +0.01(+0.19%) |
Apr 26, 2019 | 6.127 | 6.132 | 6.092 | 6.121 | 325,288 | +0.01(+0.10%) |
Apr 25, 2019 | 6.115 | 6.115 | 6.062 | 6.115 | 382,449 | +0.00(+0.00%) |
Apr 24, 2019 | 6.103 | 6.115 | 6.097 | 6.115 | 203,913 | +0.02(+0.38%) |
Apr 23, 2019 | 6.074 | 6.103 | 6.074 | 6.092 | 164,683 | +0.01(+0.10%) |
Apr 22, 2019 | 6.092 | 6.103 | 6.074 | 6.086 | 226,598 | -0.01(-0.19%) |
Apr 18, 2019 | 6.086 | 6.102 | 6.062 | 6.097 | 232,569 | +0.01(+0.19%) |
Apr 17, 2019 | 6.097 | 6.097 | 6.068 | 6.086 | 199,139 | -0.01(-0.19%) |
Apr 16, 2019 | 6.074 | 6.099 | 6.074 | 6.097 | 274,533 | +0.01(+0.19%) |
Apr 15, 2019 | 6.068 | 6.109 | 6.062 | 6.086 | 298,088 | +0.01(+0.19%) |
Apr 12, 2019 | 6.097 | 6.109 | 6.068 | 6.074 | 271,473 | -0.03(-0.48%) |
Apr 11, 2019 | 6.080 | 6.121 | 6.051 | 6.103 | 399,416 | +0.02(+0.38%) |
Apr 10, 2019 | 6.074 | 6.086 | 6.033 | 6.080 | 323,874 | +0.01(+0.10%) |
Apr 09, 2019 | 6.022 | 6.074 | 6.010 | 6.074 | 513,913 | +0.05(+0.77%) |
Apr 08, 2019 | 6.022 | 6.028 | 6.005 | 6.028 | 284,233 | +0.01(+0.19%) |
Apr 05, 2019 | 5.976 | 6.022 | 5.976 | 6.016 | 367,164 | +0.03(+0.58%) |
Apr 04, 2019 | 5.987 | 6.005 | 5.952 | 5.981 | 476,241 | +0.01(+0.10%) |
Apr 03, 2019 | 6.016 | 6.022 | 5.871 | 5.976 | 850,991 | -0.02(-0.29%) |
Apr 02, 2019 | 5.993 | 6.010 | 5.958 | 5.993 | 549,263 | +0.02(+0.29%) |
Apr 01, 2019 | 5.970 | 5.992 | 5.958 | 5.976 | 566,566 | +0.02(+0.29%) |
Mar 29, 2019 | 5.987 | 5.996 | 5.958 | 5.958 | 408,095 | -0.02(-0.39%) |
Mar 28, 2019 | 6.022 | 6.022 | 5.976 | 5.981 | 325,322 | -0.02(-0.29%) |
Mar 27, 2019 | 6.028 | 6.045 | 5.981 | 5.999 | 227,165 | -0.01(-0.19%) |
Mar 26, 2019 | 6.028 | 6.051 | 5.993 | 6.010 | 195,101 | +0.00(+0.00%) |
Mar 25, 2019 | 6.005 | 6.034 | 5.981 | 6.010 | 342,302 | -0.04(-0.67%) |
Mar 22, 2019 | 6.034 | 6.062 | 6.010 | 6.051 | 288,067 | +0.00(+0.00%) |
Mar 21, 2019 | 6.034 | 6.054 | 6.022 | 6.051 | 195,136 | +0.02(+0.29%) |
Mar 20, 2019 | 6.016 | 6.039 | 5.987 | 6.034 | 235,914 | +0.00(+0.00%) |
Mar 19, 2019 | 6.016 | 6.034 | 6.005 | 6.034 | 251,065 | +0.03(+0.48%) |
Mar 18, 2019 | 5.993 | 6.022 | 5.981 | 6.005 | 265,985 | +0.02(+0.29%) |
Mar 15, 2019 | 6.005 | 6.010 | 5.979 | 5.987 | 186,691 | +0.00(+0.00%) |
Mar 14, 2019 | 5.964 | 5.988 | 5.958 | 5.987 | 161,982 | +0.02(+0.39%) |
Mar 13, 2019 | 5.987 | 5.999 | 5.952 | 5.964 | 220,778 | -0.02(-0.29%) |
Mar 12, 2019 | 5.970 | 5.987 | 5.970 | 5.981 | 179,967 | +0.01(+0.19%) |
Mar 11, 2019 | 5.964 | 5.999 | 5.964 | 5.970 | 348,504 | -0.01(-0.10%) |
Mar 08, 2019 | 5.976 | 5.993 | 5.952 | 5.976 | 336,251 | +0.00(+0.00%) |
Mar 07, 2019 | 5.958 | 5.976 | 5.901 | 5.976 | 481,814 | +0.01(+0.10%) |
Mar 06, 2019 | 5.958 | 5.970 | 5.930 | 5.970 | 382,529 | +0.00(+0.00%) |
Mar 05, 2019 | 5.964 | 5.970 | 5.947 | 5.970 | 201,575 | +0.02(+0.39%) |
Mar 04, 2019 | 5.947 | 5.961 | 5.924 | 5.947 | 303,906 | +0.03(+0.49%) |
Mar 01, 2019 | 5.970 | 5.970 | 5.912 | 5.918 | 354,521 | -0.01(-0.10%) |
Feb 28, 2019 | 5.953 | 5.970 | 5.905 | 5.924 | 287,164 | -0.03(-0.58%) |
Feb 27, 2019 | 5.918 | 5.970 | 5.912 | 5.958 | 341,325 | +0.03(+0.58%) |
Feb 26, 2019 | 5.907 | 5.924 | 5.901 | 5.924 | 312,232 | +0.02(+0.39%) |
Feb 25, 2019 | 5.889 | 5.918 | 5.884 | 5.901 | 350,365 | +0.01(+0.10%) |
Feb 22, 2019 | 5.889 | 5.895 | 5.866 | 5.895 | 155,070 | +0.03(+0.49%) |
Feb 21, 2019 | 5.901 | 5.901 | 5.855 | 5.866 | 328,434 | -0.04(-0.68%) |
Feb 20, 2019 | 5.907 | 5.912 | 5.884 | 5.907 | 227,781 | +0.01(+0.10%) |
Feb 19, 2019 | 5.889 | 5.901 | 5.861 | 5.901 | 307,429 | +0.02(+0.39%) |
Feb 15, 2019 | 5.889 | 5.889 | 5.849 | 5.878 | 225,208 | +0.00(+0.00%) |
Feb 14, 2019 | 5.912 | 5.918 | 5.866 | 5.878 | 219,841 | -0.03(-0.49%) |
Feb 13, 2019 | 5.901 | 5.924 | 5.878 | 5.907 | 256,174 | +0.01(+0.10%) |
Feb 12, 2019 | 5.878 | 5.901 | 5.861 | 5.901 | 368,538 | +0.03(+0.49%) |
Feb 11, 2019 | 5.866 | 5.872 | 5.843 | 5.872 | 198,086 | +0.01(+0.20%) |
Feb 08, 2019 | 5.838 | 5.866 | 5.797 | 5.861 | 328,067 | +0.04(+0.69%) |
Feb 07, 2019 | 5.832 | 5.843 | 5.809 | 5.820 | 298,288 | +0.00(+0.00%) |
Feb 06, 2019 | 5.803 | 5.889 | 5.798 | 5.820 | 296,583 | +0.01(+0.20%) |
Feb 05, 2019 | 5.798 | 5.820 | 5.791 | 5.809 | 311,871 | +0.01(+0.20%) |
Feb 04, 2019 | 5.798 | 5.815 | 5.786 | 5.798 | 414,148 | +0.03(+0.59%) |