Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.227 | 6.259 | 6.187 | 6.243 | 251,390 | +0.06(+0.90%) |
Apr 29, 2019 | 6.187 | 6.235 | 6.171 | 6.187 | 146,925 | +0.04(+0.65%) |
Apr 26, 2019 | 6.139 | 6.195 | 6.132 | 6.147 | 143,412 | +0.02(+0.26%) |
Apr 25, 2019 | 6.147 | 6.163 | 6.100 | 6.132 | 91,548 | +0.02(+0.39%) |
Apr 24, 2019 | 6.100 | 6.155 | 6.100 | 6.108 | 88,244 | +0.01(+0.13%) |
Apr 23, 2019 | 6.076 | 6.108 | 6.052 | 6.100 | 144,554 | +0.02(+0.39%) |
Apr 22, 2019 | 6.060 | 6.084 | 6.028 | 6.076 | 134,116 | +0.02(+0.26%) |
Apr 18, 2019 | 6.068 | 6.068 | 6.052 | 6.060 | 91,924 | +0.01(+0.13%) |
Apr 17, 2019 | 6.100 | 6.108 | 6.052 | 6.052 | 130,395 | -0.03(-0.52%) |
Apr 16, 2019 | 6.124 | 6.132 | 6.068 | 6.084 | 111,028 | -0.02(-0.39%) |
Apr 15, 2019 | 6.116 | 6.147 | 6.100 | 6.108 | 94,994 | -0.02(-0.26%) |
Apr 12, 2019 | 6.132 | 6.132 | 6.092 | 6.124 | 85,394 | +0.00(+0.00%) |
Apr 11, 2019 | 6.116 | 6.147 | 6.116 | 6.124 | 107,857 | -0.00(-0.06%) |
Apr 10, 2019 | 6.183 | 6.199 | 6.072 | 6.128 | 383,455 | -0.04(-0.64%) |
Apr 09, 2019 | 6.167 | 6.199 | 6.151 | 6.167 | 108,741 | +0.00(+0.00%) |
Apr 08, 2019 | 6.207 | 6.207 | 6.151 | 6.167 | 192,199 | +0.03(+0.52%) |
Apr 05, 2019 | 6.151 | 6.167 | 6.120 | 6.135 | 112,274 | -0.02(-0.26%) |
Apr 04, 2019 | 6.151 | 6.151 | 6.120 | 6.151 | 155,491 | +0.00(+0.00%) |
Apr 03, 2019 | 6.143 | 6.151 | 6.120 | 6.151 | 80,301 | +0.01(+0.13%) |
Apr 02, 2019 | 6.151 | 6.167 | 6.112 | 6.143 | 209,073 | -0.02(-0.26%) |
Apr 01, 2019 | 6.167 | 6.183 | 6.128 | 6.159 | 137,668 | +0.03(+0.52%) |
Mar 29, 2019 | 6.167 | 6.183 | 6.120 | 6.128 | 155,040 | -0.01(-0.13%) |
Mar 28, 2019 | 6.175 | 6.175 | 6.096 | 6.135 | 536,189 | -0.01(-0.13%) |
Mar 27, 2019 | 6.151 | 6.153 | 6.120 | 6.143 | 119,828 | +0.01(+0.13%) |
Mar 26, 2019 | 6.151 | 6.199 | 6.120 | 6.135 | 102,191 | +0.01(+0.14%) |
Mar 25, 2019 | 6.135 | 6.159 | 6.120 | 6.127 | 77,551 | -0.02(-0.27%) |
Mar 22, 2019 | 6.159 | 6.191 | 6.143 | 6.143 | 78,718 | -0.02(-0.26%) |
Mar 21, 2019 | 6.183 | 6.183 | 6.128 | 6.159 | 152,203 | -0.01(-0.13%) |
Mar 20, 2019 | 6.175 | 6.175 | 6.135 | 6.167 | 140,511 | +0.01(+0.13%) |
Mar 19, 2019 | 6.056 | 6.159 | 6.056 | 6.159 | 80,583 | +0.09(+1.44%) |
Mar 18, 2019 | 6.024 | 6.112 | 5.993 | 6.072 | 176,284 | +0.06(+0.92%) |
Mar 15, 2019 | 6.064 | 6.080 | 6.009 | 6.017 | 160,717 | -0.05(-0.78%) |
Mar 14, 2019 | 6.151 | 6.157 | 6.032 | 6.064 | 144,934 | -0.09(-1.42%) |
Mar 13, 2019 | 6.207 | 6.207 | 6.128 | 6.151 | 99,259 | -0.04(-0.58%) |
Mar 12, 2019 | 6.155 | 6.203 | 6.149 | 6.187 | 97,070 | +0.05(+0.75%) |
Mar 11, 2019 | 6.092 | 6.155 | 6.092 | 6.141 | 108,315 | +0.05(+0.80%) |
Mar 08, 2019 | 6.116 | 6.124 | 6.084 | 6.092 | 72,735 | -0.01(-0.13%) |
Mar 07, 2019 | 6.084 | 6.124 | 6.077 | 6.100 | 173,975 | +0.02(+0.26%) |
Mar 06, 2019 | 6.021 | 6.163 | 6.013 | 6.084 | 202,069 | +0.09(+1.45%) |
Mar 05, 2019 | 5.966 | 6.013 | 5.950 | 5.998 | 123,143 | +0.02(+0.26%) |
Mar 04, 2019 | 5.974 | 5.990 | 5.966 | 5.982 | 77,314 | +0.02(+0.26%) |
Mar 01, 2019 | 6.021 | 6.029 | 5.934 | 5.966 | 189,695 | -0.03(-0.53%) |
Feb 28, 2019 | 5.982 | 5.998 | 5.974 | 5.998 | 139,245 | +0.02(+0.40%) |
Feb 27, 2019 | 5.974 | 5.998 | 5.950 | 5.974 | 133,728 | +0.02(+0.26%) |
Feb 26, 2019 | 5.966 | 5.974 | 5.934 | 5.958 | 82,510 | +0.00(+0.00%) |
Feb 25, 2019 | 5.927 | 5.958 | 5.918 | 5.958 | 180,845 | +0.05(+0.80%) |
Feb 22, 2019 | 5.958 | 5.966 | 5.887 | 5.911 | 255,462 | -0.04(-0.66%) |
Feb 21, 2019 | 5.934 | 5.950 | 5.903 | 5.950 | 161,952 | +0.03(+0.53%) |
Feb 20, 2019 | 5.911 | 5.927 | 5.895 | 5.919 | 87,114 | +0.02(+0.27%) |
Feb 19, 2019 | 5.871 | 5.934 | 5.871 | 5.903 | 152,551 | +0.04(+0.67%) |
Feb 15, 2019 | 5.887 | 5.927 | 5.848 | 5.863 | 124,436 | -0.02(-0.40%) |
Feb 14, 2019 | 5.887 | 5.887 | 5.856 | 5.887 | 116,060 | +0.02(+0.27%) |
Feb 13, 2019 | 5.887 | 5.911 | 5.871 | 5.871 | 162,580 | -0.03(-0.47%) |
Feb 12, 2019 | 5.891 | 5.899 | 5.868 | 5.899 | 145,572 | +0.02(+0.40%) |
Feb 11, 2019 | 5.868 | 5.891 | 5.844 | 5.875 | 135,191 | +0.02(+0.40%) |
Feb 08, 2019 | 5.828 | 5.852 | 5.820 | 5.852 | 154,300 | +0.02(+0.40%) |
Feb 07, 2019 | 5.828 | 5.852 | 5.820 | 5.828 | 169,162 | -0.01(-0.13%) |
Feb 06, 2019 | 5.844 | 5.868 | 5.820 | 5.836 | 147,561 | -0.01(-0.13%) |
Feb 05, 2019 | 5.860 | 5.883 | 5.813 | 5.844 | 125,728 | +0.01(+0.13%) |
Feb 04, 2019 | 5.828 | 5.875 | 5.828 | 5.836 | 169,843 | -0.01(-0.13%) |