Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.869 | 5.889 | 5.715 | 5.785 | 504,506 | -0.10(-1.64%) |
May 30, 2019 | 5.824 | 5.888 | 5.824 | 5.882 | 127,756 | +0.04(+0.66%) |
May 29, 2019 | 5.830 | 5.862 | 5.779 | 5.843 | 272,327 | -0.03(-0.44%) |
May 28, 2019 | 6.004 | 6.004 | 5.830 | 5.869 | 346,970 | -0.13(-2.14%) |
May 24, 2019 | 6.010 | 6.017 | 5.978 | 5.997 | 131,921 | +0.01(+0.11%) |
May 23, 2019 | 6.023 | 6.023 | 5.965 | 5.991 | 135,826 | -0.03(-0.53%) |
May 22, 2019 | 6.042 | 6.042 | 6.010 | 6.023 | 121,084 | -0.04(-0.64%) |
May 21, 2019 | 6.049 | 6.062 | 6.004 | 6.062 | 200,320 | +0.03(+0.43%) |
May 20, 2019 | 6.017 | 6.042 | 5.998 | 6.036 | 212,906 | +0.02(+0.32%) |
May 17, 2019 | 5.979 | 6.042 | 5.979 | 6.017 | 162,369 | +0.02(+0.32%) |
May 16, 2019 | 6.030 | 6.042 | 5.966 | 5.998 | 267,701 | -0.01(-0.21%) |
May 15, 2019 | 6.036 | 6.042 | 5.966 | 6.010 | 200,443 | -0.03(-0.53%) |
May 14, 2019 | 6.017 | 6.042 | 5.985 | 6.042 | 205,637 | +0.06(+1.07%) |
May 13, 2019 | 5.985 | 5.997 | 5.934 | 5.979 | 210,630 | -0.03(-0.53%) |
May 10, 2019 | 6.004 | 6.055 | 5.985 | 6.010 | 221,456 | -0.01(-0.21%) |
May 09, 2019 | 6.004 | 6.023 | 5.972 | 6.023 | 135,956 | +0.02(+0.32%) |
May 08, 2019 | 6.017 | 6.030 | 5.998 | 6.004 | 125,203 | -0.03(-0.42%) |
May 07, 2019 | 6.036 | 6.061 | 5.972 | 6.030 | 162,553 | -0.03(-0.42%) |
May 06, 2019 | 5.998 | 6.093 | 5.998 | 6.055 | 143,882 | +0.00(+0.00%) |
May 03, 2019 | 6.004 | 6.106 | 5.972 | 6.055 | 327,090 | +0.08(+1.39%) |
May 02, 2019 | 6.061 | 6.061 | 5.947 | 5.972 | 310,387 | -0.09(-1.47%) |
May 01, 2019 | 6.061 | 6.074 | 6.036 | 6.061 | 220,869 | +0.00(+0.00%) |
Apr 30, 2019 | 5.991 | 6.061 | 5.947 | 6.061 | 243,504 | +0.08(+1.39%) |
Apr 29, 2019 | 5.979 | 6.049 | 5.953 | 5.979 | 198,478 | -0.03(-0.53%) |
Apr 26, 2019 | 5.921 | 6.017 | 5.908 | 6.010 | 142,935 | +0.09(+1.51%) |
Apr 25, 2019 | 5.966 | 5.966 | 5.902 | 5.921 | 151,519 | -0.03(-0.43%) |
Apr 24, 2019 | 5.947 | 5.991 | 5.908 | 5.947 | 139,399 | +0.01(+0.11%) |
Apr 23, 2019 | 5.934 | 5.959 | 5.902 | 5.940 | 158,244 | +0.01(+0.22%) |
Apr 22, 2019 | 5.959 | 5.966 | 5.876 | 5.927 | 171,646 | -0.01(-0.11%) |
Apr 18, 2019 | 5.940 | 5.953 | 5.877 | 5.934 | 125,695 | +0.03(+0.54%) |
Apr 17, 2019 | 5.921 | 5.946 | 5.889 | 5.902 | 171,074 | -0.01(-0.11%) |
Apr 16, 2019 | 5.889 | 5.946 | 5.889 | 5.908 | 169,588 | +0.02(+0.32%) |
Apr 15, 2019 | 5.921 | 5.921 | 5.870 | 5.889 | 135,341 | +0.01(+0.11%) |
Apr 12, 2019 | 5.864 | 5.889 | 5.845 | 5.883 | 129,804 | +0.04(+0.76%) |
Apr 11, 2019 | 5.845 | 5.877 | 5.830 | 5.839 | 105,350 | -0.02(-0.32%) |
Apr 10, 2019 | 5.845 | 5.864 | 5.820 | 5.858 | 127,196 | +0.01(+0.22%) |
Apr 09, 2019 | 5.870 | 5.877 | 5.826 | 5.845 | 118,691 | -0.03(-0.43%) |
Apr 08, 2019 | 5.883 | 5.889 | 5.839 | 5.870 | 128,276 | +0.01(+0.11%) |
Apr 05, 2019 | 5.870 | 5.889 | 5.858 | 5.864 | 132,647 | -0.01(-0.11%) |
Apr 04, 2019 | 5.883 | 5.883 | 5.864 | 5.870 | 170,109 | +0.02(+0.32%) |
Apr 03, 2019 | 5.858 | 5.883 | 5.839 | 5.851 | 136,448 | +0.01(+0.11%) |
Apr 02, 2019 | 5.801 | 5.858 | 5.782 | 5.845 | 162,726 | +0.04(+0.76%) |
Apr 01, 2019 | 5.731 | 5.826 | 5.725 | 5.801 | 289,531 | +0.09(+1.66%) |
Mar 29, 2019 | 5.725 | 5.750 | 5.706 | 5.706 | 238,291 | +0.00(+0.00%) |
Mar 28, 2019 | 5.712 | 5.725 | 5.693 | 5.706 | 83,327 | +0.01(+0.11%) |
Mar 27, 2019 | 5.750 | 5.750 | 5.674 | 5.699 | 166,619 | -0.01(-0.22%) |
Mar 26, 2019 | 5.750 | 5.750 | 5.668 | 5.712 | 221,909 | -0.03(-0.55%) |
Mar 25, 2019 | 5.718 | 5.744 | 5.668 | 5.744 | 251,191 | +0.02(+0.33%) |
Mar 22, 2019 | 5.756 | 5.775 | 5.712 | 5.725 | 180,495 | -0.03(-0.44%) |
Mar 21, 2019 | 5.763 | 5.763 | 5.712 | 5.750 | 151,852 | +0.01(+0.22%) |
Mar 20, 2019 | 5.756 | 5.845 | 5.712 | 5.737 | 131,466 | -0.02(-0.33%) |
Mar 19, 2019 | 5.826 | 5.826 | 5.731 | 5.756 | 177,908 | -0.05(-0.87%) |
Mar 18, 2019 | 5.801 | 5.832 | 5.776 | 5.807 | 271,079 | +0.02(+0.33%) |
Mar 15, 2019 | 5.757 | 5.801 | 5.751 | 5.788 | 187,919 | +0.03(+0.55%) |
Mar 14, 2019 | 5.713 | 5.794 | 5.713 | 5.757 | 216,206 | +0.04(+0.77%) |
Mar 13, 2019 | 5.688 | 5.744 | 5.688 | 5.713 | 150,264 | +0.03(+0.44%) |
Mar 12, 2019 | 5.725 | 5.738 | 5.681 | 5.688 | 114,672 | -0.02(-0.33%) |
Mar 11, 2019 | 5.669 | 5.719 | 5.669 | 5.706 | 141,565 | +0.05(+0.89%) |
Mar 08, 2019 | 5.675 | 5.675 | 5.622 | 5.656 | 124,271 | +0.01(+0.11%) |
Mar 07, 2019 | 5.656 | 5.669 | 5.587 | 5.650 | 156,377 | -0.04(-0.66%) |
Mar 06, 2019 | 5.738 | 5.738 | 5.650 | 5.688 | 119,940 | -0.04(-0.66%) |
Mar 05, 2019 | 5.732 | 5.776 | 5.581 | 5.725 | 279,314 | -0.03(-0.44%) |
Mar 04, 2019 | 5.750 | 5.769 | 5.732 | 5.750 | 124,069 | +0.01(+0.11%) |