Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.878 | 5.878 | 5.847 | 5.863 | 174,860 | +0.01(+0.13%) |
May 30, 2019 | 5.839 | 5.863 | 5.839 | 5.855 | 152,206 | +0.02(+0.27%) |
May 29, 2019 | 5.855 | 5.870 | 5.832 | 5.839 | 198,627 | -0.01(-0.13%) |
May 28, 2019 | 5.832 | 5.870 | 5.824 | 5.847 | 267,935 | +0.02(+0.40%) |
May 24, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 46,165 | -0.01(-0.13%) |
May 23, 2019 | 5.824 | 5.855 | 5.816 | 5.832 | 152,818 | +0.02(+0.27%) |
May 22, 2019 | 5.816 | 5.832 | 5.801 | 5.816 | 111,830 | +0.00(+0.00%) |
May 21, 2019 | 5.808 | 5.838 | 5.793 | 5.816 | 112,212 | +0.01(+0.13%) |
May 20, 2019 | 5.839 | 5.847 | 5.793 | 5.808 | 171,348 | -0.02(-0.27%) |
May 17, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 139,913 | -0.01(-0.13%) |
May 16, 2019 | 5.816 | 5.832 | 5.777 | 5.832 | 254,301 | +0.01(+0.13%) |
May 15, 2019 | 5.816 | 5.839 | 5.808 | 5.824 | 132,927 | +0.02(+0.40%) |
May 14, 2019 | 5.832 | 5.847 | 5.785 | 5.801 | 292,563 | -0.01(-0.23%) |
May 13, 2019 | 5.806 | 5.845 | 5.806 | 5.814 | 224,512 | -0.03(-0.53%) |
May 10, 2019 | 5.822 | 5.876 | 5.814 | 5.845 | 196,736 | +0.02(+0.40%) |
May 09, 2019 | 5.822 | 5.829 | 5.791 | 5.822 | 231,479 | +0.01(+0.13%) |
May 08, 2019 | 5.829 | 5.837 | 5.798 | 5.814 | 161,554 | +0.01(+0.13%) |
May 07, 2019 | 5.829 | 5.845 | 5.806 | 5.806 | 230,931 | -0.02(-0.40%) |
May 06, 2019 | 5.829 | 5.837 | 5.806 | 5.829 | 125,298 | +0.02(+0.40%) |
May 03, 2019 | 5.760 | 5.868 | 5.744 | 5.806 | 254,889 | +0.07(+1.24%) |
May 02, 2019 | 5.768 | 5.775 | 5.729 | 5.735 | 164,204 | -0.04(-0.69%) |
May 01, 2019 | 5.760 | 5.783 | 5.737 | 5.775 | 329,538 | +0.02(+0.27%) |
Apr 30, 2019 | 5.760 | 5.798 | 5.760 | 5.760 | 145,478 | +0.01(+0.13%) |
Apr 29, 2019 | 5.783 | 5.791 | 5.744 | 5.752 | 170,445 | -0.02(-0.27%) |
Apr 26, 2019 | 5.791 | 5.806 | 5.744 | 5.768 | 296,982 | -0.02(-0.27%) |
Apr 25, 2019 | 5.775 | 5.814 | 5.752 | 5.783 | 172,255 | +0.02(+0.27%) |
Apr 24, 2019 | 5.706 | 5.768 | 5.698 | 5.768 | 272,944 | +0.08(+1.49%) |
Apr 23, 2019 | 5.667 | 5.744 | 5.667 | 5.683 | 326,338 | -0.02(-0.27%) |
Apr 22, 2019 | 5.783 | 5.783 | 5.690 | 5.698 | 396,897 | -0.08(-1.34%) |
Apr 18, 2019 | 5.837 | 5.868 | 5.775 | 5.775 | 281,958 | -0.07(-1.19%) |
Apr 17, 2019 | 5.899 | 5.913 | 5.845 | 5.845 | 335,578 | -0.12(-1.94%) |
Apr 16, 2019 | 6.100 | 6.100 | 5.914 | 5.961 | 307,972 | -0.14(-2.28%) |
Apr 15, 2019 | 6.146 | 6.154 | 6.076 | 6.100 | 57,798 | -0.05(-0.75%) |
Apr 12, 2019 | 6.130 | 6.146 | 6.098 | 6.146 | 24,737 | +0.02(+0.25%) |
Apr 11, 2019 | 6.115 | 6.138 | 6.084 | 6.130 | 66,955 | +0.03(+0.54%) |
Apr 10, 2019 | 6.090 | 6.113 | 6.013 | 6.097 | 61,613 | -0.02(-0.25%) |
Apr 09, 2019 | 6.051 | 6.113 | 6.045 | 6.113 | 82,218 | +0.08(+1.27%) |
Apr 08, 2019 | 6.028 | 6.042 | 6.005 | 6.036 | 62,409 | +0.01(+0.13%) |
Apr 05, 2019 | 6.028 | 6.059 | 6.004 | 6.028 | 56,964 | +0.03(+0.51%) |
Apr 04, 2019 | 5.997 | 6.021 | 5.982 | 5.997 | 128,857 | -0.01(-0.13%) |
Apr 03, 2019 | 5.974 | 6.036 | 5.974 | 6.005 | 86,611 | +0.00(+0.00%) |
Apr 02, 2019 | 5.982 | 6.013 | 5.921 | 6.005 | 94,634 | +0.03(+0.51%) |
Apr 01, 2019 | 5.990 | 5.990 | 5.944 | 5.974 | 58,034 | -0.01(-0.13%) |
Mar 29, 2019 | 6.067 | 6.067 | 5.921 | 5.982 | 170,241 | -0.08(-1.39%) |
Mar 28, 2019 | 6.044 | 6.067 | 5.997 | 6.067 | 77,921 | +0.06(+1.02%) |
Mar 27, 2019 | 6.005 | 6.044 | 5.982 | 6.005 | 167,846 | +0.05(+0.77%) |
Mar 26, 2019 | 5.982 | 6.021 | 5.944 | 5.959 | 72,959 | -0.02(-0.39%) |
Mar 25, 2019 | 6.013 | 6.013 | 5.905 | 5.982 | 88,380 | +0.01(+0.13%) |
Mar 22, 2019 | 5.982 | 6.013 | 5.961 | 5.974 | 56,443 | -0.00(-0.07%) |
Mar 21, 2019 | 5.967 | 5.982 | 5.953 | 5.979 | 35,360 | +0.03(+0.52%) |
Mar 20, 2019 | 5.905 | 5.959 | 5.898 | 5.947 | 48,766 | +0.04(+0.72%) |
Mar 19, 2019 | 5.867 | 5.927 | 5.859 | 5.905 | 89,195 | +0.05(+0.79%) |
Mar 18, 2019 | 5.867 | 5.944 | 5.859 | 5.859 | 36,343 | -0.02(-0.39%) |
Mar 15, 2019 | 5.936 | 5.951 | 5.882 | 5.882 | 48,900 | -0.07(-1.16%) |
Mar 14, 2019 | 5.951 | 5.951 | 5.913 | 5.951 | 37,025 | +0.04(+0.65%) |
Mar 13, 2019 | 5.928 | 5.974 | 5.913 | 5.913 | 53,941 | -0.02(-0.39%) |
Mar 12, 2019 | 5.951 | 5.951 | 5.930 | 5.936 | 35,761 | -0.01(-0.22%) |
Mar 11, 2019 | 5.972 | 5.995 | 5.934 | 5.949 | 41,583 | +0.00(+0.00%) |
Mar 08, 2019 | 5.972 | 5.995 | 5.949 | 5.949 | 42,185 | -0.03(-0.51%) |
Mar 07, 2019 | 5.934 | 6.026 | 5.934 | 5.980 | 91,561 | +0.08(+1.30%) |
Mar 06, 2019 | 5.972 | 5.972 | 5.896 | 5.903 | 80,770 | -0.07(-1.15%) |
Mar 05, 2019 | 5.888 | 5.972 | 5.874 | 5.972 | 114,974 | +0.08(+1.43%) |
Mar 04, 2019 | 5.888 | 5.926 | 5.865 | 5.888 | 50,701 | +0.01(+0.13%) |