Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.072 | 6.085 | 5.961 | 5.985 | 798,742 | -0.11(-1.81%) |
May 30, 2019 | 6.101 | 6.107 | 6.084 | 6.095 | 251,293 | +0.01(+0.10%) |
May 29, 2019 | 6.078 | 6.095 | 6.072 | 6.089 | 222,019 | +0.01(+0.19%) |
May 28, 2019 | 6.095 | 6.101 | 6.078 | 6.078 | 254,853 | +0.00(+0.00%) |
May 24, 2019 | 6.072 | 6.101 | 6.072 | 6.078 | 232,580 | +0.01(+0.19%) |
May 23, 2019 | 6.078 | 6.089 | 6.049 | 6.066 | 233,102 | -0.01(-0.19%) |
May 22, 2019 | 6.078 | 6.101 | 6.078 | 6.078 | 146,748 | -0.01(-0.10%) |
May 21, 2019 | 6.078 | 6.089 | 6.072 | 6.084 | 204,557 | +0.01(+0.19%) |
May 20, 2019 | 6.072 | 6.095 | 6.068 | 6.072 | 271,928 | +0.00(+0.00%) |
May 17, 2019 | 6.072 | 6.095 | 6.072 | 6.072 | 138,448 | -0.01(-0.19%) |
May 16, 2019 | 6.055 | 6.095 | 6.055 | 6.084 | 343,967 | +0.00(+0.00%) |
May 15, 2019 | 6.060 | 6.095 | 6.055 | 6.084 | 175,244 | +0.00(+0.00%) |
May 14, 2019 | 6.049 | 6.098 | 6.049 | 6.084 | 202,490 | +0.03(+0.48%) |
May 13, 2019 | 6.043 | 6.073 | 6.014 | 6.055 | 321,630 | -0.01(-0.10%) |
May 10, 2019 | 6.089 | 6.089 | 6.040 | 6.060 | 255,941 | +0.00(+0.00%) |
May 09, 2019 | 6.055 | 6.066 | 6.031 | 6.060 | 496,239 | +0.00(+0.00%) |
May 08, 2019 | 6.066 | 6.078 | 6.060 | 6.060 | 325,769 | +0.00(+0.00%) |
May 07, 2019 | 6.072 | 6.072 | 6.046 | 6.060 | 260,327 | -0.01(-0.10%) |
May 06, 2019 | 6.043 | 6.076 | 6.043 | 6.066 | 291,590 | +0.00(+0.00%) |
May 03, 2019 | 6.055 | 6.071 | 6.037 | 6.066 | 365,398 | +0.02(+0.29%) |
May 02, 2019 | 6.066 | 6.078 | 6.043 | 6.049 | 374,030 | +0.01(+0.10%) |
May 01, 2019 | 6.078 | 6.083 | 6.043 | 6.043 | 629,679 | -0.03(-0.57%) |
Apr 30, 2019 | 6.072 | 6.083 | 6.043 | 6.078 | 282,741 | +0.01(+0.10%) |
Apr 29, 2019 | 6.072 | 6.078 | 6.055 | 6.072 | 262,583 | +0.01(+0.19%) |
Apr 26, 2019 | 6.066 | 6.072 | 6.031 | 6.060 | 328,529 | +0.01(+0.10%) |
Apr 25, 2019 | 6.055 | 6.055 | 6.003 | 6.055 | 386,259 | +0.00(+0.00%) |
Apr 24, 2019 | 6.043 | 6.055 | 6.037 | 6.055 | 205,945 | +0.02(+0.38%) |
Apr 23, 2019 | 6.014 | 6.043 | 6.014 | 6.031 | 166,324 | +0.01(+0.10%) |
Apr 22, 2019 | 6.031 | 6.043 | 6.014 | 6.026 | 228,856 | -0.01(-0.19%) |
Apr 18, 2019 | 6.026 | 6.042 | 6.003 | 6.037 | 234,886 | +0.01(+0.19%) |
Apr 17, 2019 | 6.037 | 6.037 | 6.008 | 6.026 | 201,123 | -0.01(-0.19%) |
Apr 16, 2019 | 6.014 | 6.039 | 6.014 | 6.037 | 277,268 | +0.01(+0.19%) |
Apr 15, 2019 | 6.008 | 6.049 | 6.003 | 6.026 | 301,058 | +0.01(+0.19%) |
Apr 12, 2019 | 6.037 | 6.049 | 6.008 | 6.014 | 274,178 | -0.03(-0.48%) |
Apr 11, 2019 | 6.020 | 6.060 | 5.991 | 6.043 | 403,395 | +0.02(+0.38%) |
Apr 10, 2019 | 6.014 | 6.026 | 5.974 | 6.020 | 327,101 | +0.01(+0.10%) |
Apr 09, 2019 | 5.963 | 6.014 | 5.951 | 6.014 | 519,033 | +0.05(+0.77%) |
Apr 08, 2019 | 5.963 | 5.968 | 5.945 | 5.968 | 287,065 | +0.01(+0.19%) |
Apr 05, 2019 | 5.917 | 5.963 | 5.917 | 5.957 | 370,823 | +0.03(+0.58%) |
Apr 04, 2019 | 5.928 | 5.945 | 5.894 | 5.922 | 480,986 | +0.01(+0.10%) |
Apr 03, 2019 | 5.957 | 5.963 | 5.813 | 5.917 | 859,470 | -0.02(-0.29%) |
Apr 02, 2019 | 5.934 | 5.951 | 5.899 | 5.934 | 554,736 | +0.02(+0.29%) |
Apr 01, 2019 | 5.911 | 5.933 | 5.899 | 5.917 | 572,211 | +0.02(+0.29%) |
Mar 29, 2019 | 5.928 | 5.937 | 5.899 | 5.899 | 412,161 | -0.02(-0.39%) |
Mar 28, 2019 | 5.963 | 5.963 | 5.917 | 5.922 | 328,563 | -0.02(-0.29%) |
Mar 27, 2019 | 5.968 | 5.985 | 5.922 | 5.940 | 229,428 | -0.01(-0.19%) |
Mar 26, 2019 | 5.968 | 5.991 | 5.934 | 5.951 | 197,045 | +0.00(+0.00%) |
Mar 25, 2019 | 5.945 | 5.974 | 5.922 | 5.951 | 345,713 | -0.04(-0.67%) |
Mar 22, 2019 | 5.974 | 6.003 | 5.951 | 5.991 | 290,937 | +0.00(+0.00%) |
Mar 21, 2019 | 5.974 | 5.994 | 5.963 | 5.991 | 197,080 | +0.02(+0.29%) |
Mar 20, 2019 | 5.957 | 5.980 | 5.928 | 5.974 | 238,265 | +0.00(+0.00%) |
Mar 19, 2019 | 5.957 | 5.974 | 5.945 | 5.974 | 253,567 | +0.03(+0.48%) |
Mar 18, 2019 | 5.934 | 5.963 | 5.922 | 5.945 | 268,635 | +0.02(+0.29%) |
Mar 15, 2019 | 5.945 | 5.951 | 5.920 | 5.928 | 188,551 | +0.00(+0.00%) |
Mar 14, 2019 | 5.905 | 5.929 | 5.899 | 5.928 | 163,596 | +0.02(+0.39%) |
Mar 13, 2019 | 5.928 | 5.940 | 5.894 | 5.905 | 222,978 | -0.02(-0.29%) |
Mar 12, 2019 | 5.911 | 5.928 | 5.911 | 5.922 | 181,760 | +0.01(+0.19%) |
Mar 11, 2019 | 5.905 | 5.940 | 5.905 | 5.911 | 351,976 | -0.01(-0.10%) |
Mar 08, 2019 | 5.917 | 5.934 | 5.894 | 5.917 | 339,601 | +0.00(+0.00%) |
Mar 07, 2019 | 5.900 | 5.917 | 5.843 | 5.917 | 486,615 | +0.01(+0.10%) |
Mar 06, 2019 | 5.900 | 5.911 | 5.871 | 5.911 | 386,341 | +0.00(+0.00%) |
Mar 05, 2019 | 5.905 | 5.911 | 5.888 | 5.911 | 203,584 | +0.02(+0.39%) |
Mar 04, 2019 | 5.888 | 5.902 | 5.865 | 5.888 | 306,934 | +0.03(+0.49%) |