Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.817 | 5.849 | 5.732 | 5.823 | 252,522 | -0.01(-0.11%) |
May 30, 2019 | 5.862 | 5.882 | 5.830 | 5.830 | 117,972 | +0.00(+0.00%) |
May 29, 2019 | 5.836 | 5.856 | 5.771 | 5.830 | 176,602 | -0.05(-0.78%) |
May 28, 2019 | 5.986 | 5.992 | 5.862 | 5.875 | 133,071 | -0.10(-1.74%) |
May 24, 2019 | 5.992 | 5.999 | 5.927 | 5.979 | 146,472 | +0.05(+0.88%) |
May 23, 2019 | 6.038 | 6.070 | 5.921 | 5.927 | 390,769 | -0.18(-2.88%) |
May 22, 2019 | 6.122 | 6.135 | 6.083 | 6.103 | 162,527 | -0.03(-0.53%) |
May 21, 2019 | 6.077 | 6.149 | 6.051 | 6.135 | 246,525 | +0.08(+1.40%) |
May 20, 2019 | 6.064 | 6.077 | 6.030 | 6.051 | 320,199 | +0.01(+0.11%) |
May 17, 2019 | 6.057 | 6.064 | 6.038 | 6.044 | 119,421 | +0.00(+0.00%) |
May 16, 2019 | 6.025 | 6.064 | 5.999 | 6.044 | 116,615 | +0.03(+0.43%) |
May 15, 2019 | 5.973 | 6.018 | 5.927 | 6.018 | 128,609 | +0.05(+0.76%) |
May 14, 2019 | 5.901 | 5.999 | 5.901 | 5.973 | 273,287 | +0.07(+1.21%) |
May 13, 2019 | 5.901 | 5.908 | 5.843 | 5.901 | 143,439 | -0.03(-0.44%) |
May 10, 2019 | 5.862 | 5.934 | 5.846 | 5.927 | 242,071 | +0.10(+1.79%) |
May 09, 2019 | 5.849 | 5.849 | 5.784 | 5.823 | 168,706 | -0.03(-0.45%) |
May 08, 2019 | 5.817 | 5.875 | 5.817 | 5.849 | 141,753 | +0.01(+0.11%) |
May 07, 2019 | 5.804 | 5.843 | 5.778 | 5.843 | 241,613 | -0.01(-0.11%) |
May 06, 2019 | 5.843 | 5.869 | 5.817 | 5.849 | 185,426 | -0.01(-0.22%) |
May 03, 2019 | 5.849 | 5.914 | 5.839 | 5.862 | 269,736 | +0.02(+0.33%) |
May 02, 2019 | 5.947 | 5.960 | 5.836 | 5.843 | 225,150 | -0.14(-2.39%) |
May 01, 2019 | 5.940 | 6.009 | 5.940 | 5.986 | 162,104 | +0.00(+0.05%) |
Apr 30, 2019 | 5.995 | 6.015 | 5.963 | 5.983 | 90,665 | -0.03(-0.43%) |
Apr 29, 2019 | 6.008 | 6.021 | 5.983 | 6.008 | 119,213 | +0.01(+0.22%) |
Apr 26, 2019 | 5.989 | 6.015 | 5.976 | 5.995 | 123,339 | -0.01(-0.11%) |
Apr 25, 2019 | 6.034 | 6.034 | 5.983 | 6.002 | 124,396 | +0.00(+0.00%) |
Apr 24, 2019 | 6.034 | 6.048 | 5.986 | 6.002 | 133,772 | -0.03(-0.53%) |
Apr 23, 2019 | 6.015 | 6.047 | 6.002 | 6.034 | 137,911 | +0.05(+0.86%) |
Apr 22, 2019 | 5.925 | 5.995 | 5.886 | 5.983 | 352,459 | +0.09(+1.53%) |
Apr 18, 2019 | 5.912 | 5.928 | 5.873 | 5.892 | 110,789 | -0.01(-0.22%) |
Apr 17, 2019 | 5.970 | 5.970 | 5.899 | 5.905 | 139,327 | -0.02(-0.33%) |
Apr 16, 2019 | 5.963 | 5.970 | 5.925 | 5.925 | 158,180 | -0.05(-0.76%) |
Apr 15, 2019 | 6.008 | 6.008 | 5.963 | 5.970 | 108,714 | -0.03(-0.54%) |
Apr 12, 2019 | 6.002 | 6.002 | 5.963 | 6.002 | 138,989 | +0.06(+1.09%) |
Apr 11, 2019 | 5.931 | 5.944 | 5.925 | 5.937 | 85,271 | +0.01(+0.22%) |
Apr 10, 2019 | 5.950 | 5.957 | 5.918 | 5.925 | 154,892 | +0.01(+0.22%) |
Apr 09, 2019 | 5.925 | 5.930 | 5.892 | 5.912 | 115,487 | -0.01(-0.22%) |
Apr 08, 2019 | 5.918 | 5.983 | 5.918 | 5.925 | 282,415 | +0.01(+0.11%) |
Apr 05, 2019 | 5.879 | 5.937 | 5.879 | 5.918 | 116,367 | +0.05(+0.77%) |
Apr 04, 2019 | 5.892 | 5.924 | 5.860 | 5.873 | 227,176 | -0.02(-0.33%) |
Apr 03, 2019 | 5.912 | 5.944 | 5.886 | 5.892 | 182,281 | -0.01(-0.11%) |
Apr 02, 2019 | 5.957 | 5.976 | 5.899 | 5.899 | 424,095 | -0.07(-1.19%) |
Apr 01, 2019 | 5.963 | 5.976 | 5.950 | 5.970 | 207,468 | +0.04(+0.71%) |
Mar 29, 2019 | 5.928 | 5.953 | 5.909 | 5.928 | 176,522 | +0.03(+0.54%) |
Mar 28, 2019 | 5.889 | 5.914 | 5.877 | 5.896 | 172,017 | +0.00(+0.00%) |
Mar 27, 2019 | 5.889 | 5.902 | 5.838 | 5.896 | 358,563 | +0.04(+0.66%) |
Mar 26, 2019 | 5.857 | 5.921 | 5.837 | 5.857 | 112,974 | +0.04(+0.66%) |
Mar 25, 2019 | 5.857 | 5.857 | 5.769 | 5.819 | 101,336 | -0.04(-0.66%) |
Mar 22, 2019 | 5.896 | 5.896 | 5.825 | 5.857 | 118,879 | -0.06(-0.97%) |
Mar 21, 2019 | 5.825 | 5.934 | 5.812 | 5.915 | 199,356 | +0.06(+1.09%) |
Mar 20, 2019 | 5.825 | 5.857 | 5.787 | 5.851 | 151,686 | +0.04(+0.77%) |
Mar 19, 2019 | 5.800 | 5.838 | 5.793 | 5.806 | 153,189 | +0.04(+0.78%) |
Mar 18, 2019 | 5.704 | 5.774 | 5.695 | 5.761 | 173,004 | +0.04(+0.78%) |
Mar 15, 2019 | 5.697 | 5.716 | 5.674 | 5.716 | 110,131 | +0.02(+0.34%) |
Mar 14, 2019 | 5.710 | 5.716 | 5.691 | 5.697 | 80,824 | -0.01(-0.22%) |
Mar 13, 2019 | 5.691 | 5.723 | 5.691 | 5.710 | 69,740 | +0.04(+0.68%) |
Mar 12, 2019 | 5.697 | 5.718 | 5.665 | 5.672 | 159,664 | -0.01(-0.23%) |
Mar 11, 2019 | 5.652 | 5.691 | 5.652 | 5.684 | 212,466 | +0.08(+1.37%) |
Mar 08, 2019 | 5.556 | 5.620 | 5.537 | 5.608 | 144,967 | -0.01(-0.11%) |
Mar 07, 2019 | 5.550 | 5.620 | 5.537 | 5.614 | 184,908 | +0.07(+1.27%) |
Mar 06, 2019 | 5.563 | 5.563 | 5.518 | 5.544 | 129,886 | -0.01(-0.23%) |
Mar 05, 2019 | 5.524 | 5.556 | 5.492 | 5.556 | 185,941 | +0.04(+0.81%) |
Mar 04, 2019 | 5.512 | 5.524 | 5.454 | 5.512 | 265,887 | +0.04(+0.70%) |