Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.975 | 5.977 | 5.939 | 5.939 | 16,690 | -0.06(-1.08%) |
May 30, 2019 | 6.003 | 6.003 | 6.003 | 6.003 | 975 | +0.01(+0.12%) |
May 29, 2019 | 5.982 | 6.003 | 5.982 | 5.996 | 2,086 | -0.04(-0.60%) |
May 28, 2019 | 6.039 | 6.082 | 6.032 | 6.032 | 6,071 | -0.07(-1.18%) |
May 24, 2019 | 6.011 | 6.104 | 6.011 | 6.104 | 2,503 | +0.09(+1.56%) |
May 23, 2019 | 6.011 | 6.011 | 5.989 | 6.011 | 4,464 | -0.08(-1.30%) |
May 22, 2019 | 6.061 | 6.090 | 6.061 | 6.090 | 1,696 | +0.02(+0.40%) |
May 21, 2019 | 6.003 | 6.065 | 6.003 | 6.065 | 21,828 | +0.06(+1.07%) |
May 20, 2019 | 6.018 | 6.025 | 5.982 | 6.001 | 9,962 | -0.07(-1.22%) |
May 17, 2019 | 5.970 | 6.075 | 5.970 | 6.075 | 1,669 | +0.03(+0.48%) |
May 16, 2019 | 6.032 | 6.046 | 6.032 | 6.046 | 2,328 | +0.03(+0.46%) |
May 15, 2019 | 5.886 | 6.022 | 5.886 | 6.018 | 14,957 | +0.03(+0.46%) |
May 14, 2019 | 6.003 | 6.025 | 5.990 | 5.990 | 4,722 | +0.05(+0.82%) |
May 13, 2019 | 5.977 | 5.977 | 5.942 | 5.942 | 3,262 | -0.13(-2.17%) |
May 10, 2019 | 6.011 | 6.074 | 6.011 | 6.074 | 863 | +0.05(+0.81%) |
May 09, 2019 | 6.025 | 6.025 | 1 | +0.00(+0.00%) | ||
May 08, 2019 | 6.018 | 6.081 | 6.018 | 6.025 | 15,296 | +0.04(+0.70%) |
May 07, 2019 | 6.046 | 6.074 | 5.979 | 5.983 | 10,059 | -0.11(-1.82%) |
May 06, 2019 | 6.199 | 6.199 | 6.095 | 6.095 | 19,807 | -0.14(-2.23%) |
May 03, 2019 | 6.220 | 6.234 | 6.220 | 6.234 | 2,014 | +0.03(+0.45%) |
May 02, 2019 | 6.192 | 6.213 | 6.185 | 6.206 | 11,759 | -0.02(-0.33%) |
May 01, 2019 | 6.227 | 6.243 | 6.220 | 6.227 | 26,252 | -0.03(-0.44%) |
Apr 30, 2019 | 6.199 | 6.255 | 6.199 | 6.255 | 4,303 | +0.03(+0.56%) |
Apr 29, 2019 | 6.150 | 6.226 | 6.136 | 6.220 | 4,914 | -0.02(-0.33%) |
Apr 26, 2019 | 6.241 | 6.248 | 6.199 | 6.241 | 6,043 | +0.04(+0.67%) |
Apr 25, 2019 | 6.199 | 6.199 | 6.157 | 6.199 | 23,407 | +0.01(+0.11%) |
Apr 24, 2019 | 6.178 | 6.199 | 6.178 | 6.192 | 27,915 | -0.01(-0.19%) |
Apr 23, 2019 | 6.143 | 6.204 | 6.143 | 6.204 | 7,568 | +0.01(+0.19%) |
Apr 22, 2019 | 6.164 | 6.213 | 6.164 | 6.192 | 3,567 | -0.02(-0.26%) |
Apr 18, 2019 | 6.220 | 6.220 | 6.136 | 6.208 | 6,475 | -0.03(-0.42%) |
Apr 17, 2019 | 6.255 | 6.268 | 6.234 | 6.234 | 4,276 | -0.01(-0.21%) |
Apr 16, 2019 | 6.206 | 6.248 | 6.206 | 6.248 | 4,984 | +0.05(+0.78%) |
Apr 15, 2019 | 6.206 | 6.206 | 6.199 | 6.199 | 1,958 | +0.01(+0.22%) |
Apr 12, 2019 | 6.192 | 6.199 | 6.159 | 6.185 | 11,799 | -0.00(-0.06%) |
Apr 11, 2019 | 6.157 | 6.190 | 6.157 | 6.189 | 1,479 | +0.03(+0.55%) |
Apr 10, 2019 | 6.129 | 6.155 | 6.129 | 6.155 | 526 | +0.02(+0.30%) |
Apr 09, 2019 | 6.140 | 6.140 | 6.129 | 6.136 | 3,500 | -0.01(-0.11%) |
Apr 08, 2019 | 6.136 | 6.157 | 6.132 | 6.143 | 8,196 | -0.04(-0.67%) |
Apr 05, 2019 | 6.189 | 6.189 | 6.185 | 6.185 | 575 | +0.01(+0.11%) |
Apr 04, 2019 | 6.181 | 6.181 | 6.178 | 6.178 | 1,037 | +0.01(+0.12%) |
Apr 03, 2019 | 6.171 | 6.197 | 6.150 | 6.170 | 9,367 | +0.04(+0.67%) |
Apr 02, 2019 | 6.129 | 6.136 | 6.129 | 6.129 | 4,373 | +0.01(+0.11%) |
Apr 01, 2019 | 6.116 | 6.127 | 6.090 | 6.122 | 4,701 | +0.07(+1.19%) |
Mar 29, 2019 | 6.032 | 6.084 | 6.032 | 6.050 | 7,194 | +0.03(+0.53%) |
Mar 28, 2019 | 6.004 | 6.031 | 6.004 | 6.018 | 7,940 | +0.01(+0.19%) |
Mar 27, 2019 | 6.020 | 6.020 | 6.004 | 6.007 | 37,935 | +0.01(+0.16%) |
Mar 26, 2019 | 5.990 | 5.997 | 5.990 | 5.997 | 867 | +0.03(+0.47%) |
Mar 25, 2019 | 5.963 | 5.997 | 5.963 | 5.970 | 6,813 | +0.03(+0.47%) |
Mar 22, 2019 | 6.039 | 6.046 | 5.942 | 5.942 | 37,700 | -0.18(-3.01%) |
Mar 21, 2019 | 6.095 | 6.143 | 6.095 | 6.126 | 5,331 | -0.01(-0.17%) |
Mar 20, 2019 | 6.095 | 6.154 | 6.095 | 6.136 | 6,504 | +0.00(+0.06%) |
Mar 19, 2019 | 6.148 | 6.148 | 6.129 | 6.133 | 2,004 | +0.01(+0.17%) |
Mar 18, 2019 | 6.102 | 6.129 | 6.053 | 6.122 | 8,874 | +0.03(+0.46%) |
Mar 15, 2019 | 6.011 | 6.095 | 6.011 | 6.095 | 17,699 | +0.11(+1.86%) |
Mar 14, 2019 | 5.997 | 6.041 | 5.907 | 5.983 | 56,543 | +0.00(+0.00%) |
Mar 13, 2019 | 5.928 | 6.004 | 5.914 | 5.983 | 8,697 | +0.06(+0.94%) |
Mar 12, 2019 | 5.839 | 5.938 | 5.839 | 5.928 | 8,048 | +0.04(+0.71%) |
Mar 11, 2019 | 5.865 | 5.886 | 5.845 | 5.886 | 19,126 | +0.06(+0.95%) |
Mar 08, 2019 | 5.872 | 5.872 | 5.796 | 5.831 | 374,849 | -0.07(-1.18%) |
Mar 07, 2019 | 5.935 | 5.935 | 5.900 | 5.900 | 19,877 | -0.03(-0.59%) |
Mar 06, 2019 | 5.977 | 5.990 | 5.928 | 5.935 | 82,836 | -0.03(-0.47%) |
Mar 05, 2019 | 5.997 | 5.997 | 5.963 | 5.963 | 13,563 | -0.04(-0.69%) |
Mar 04, 2019 | 6.046 | 6.046 | 6.004 | 6.004 | 19,700 | -0.05(-0.80%) |