Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.569 | 5.772 | 5.482 | 5.598 | 1,140,600 | +0.06(+1.05%) |
May 30, 2019 | 5.695 | 5.758 | 5.492 | 5.540 | 845,578 | -0.15(-2.55%) |
May 29, 2019 | 5.695 | 5.704 | 5.569 | 5.685 | 1,017,085 | -0.08(-1.34%) |
May 28, 2019 | 5.995 | 6.082 | 5.753 | 5.762 | 1,176,152 | -0.23(-3.87%) |
May 24, 2019 | 5.985 | 6.053 | 5.898 | 5.995 | 549,097 | +0.05(+0.81%) |
May 23, 2019 | 5.908 | 5.995 | 5.869 | 5.946 | 848,431 | -0.04(-0.65%) |
May 22, 2019 | 6.130 | 6.193 | 5.975 | 5.985 | 759,584 | -0.16(-2.67%) |
May 21, 2019 | 6.072 | 6.207 | 6.072 | 6.149 | 742,254 | +0.12(+1.92%) |
May 20, 2019 | 6.091 | 6.101 | 6.004 | 6.033 | 598,261 | -0.08(-1.27%) |
May 17, 2019 | 6.198 | 6.246 | 6.082 | 6.111 | 717,270 | -0.15(-2.32%) |
May 16, 2019 | 6.227 | 6.338 | 6.188 | 6.256 | 1,121,040 | +0.06(+0.94%) |
May 15, 2019 | 6.024 | 6.217 | 6.014 | 6.198 | 914,313 | +0.11(+1.75%) |
May 14, 2019 | 6.062 | 6.178 | 5.999 | 6.091 | 895,760 | +0.04(+0.64%) |
May 13, 2019 | 6.188 | 6.217 | 5.840 | 6.053 | 2,203,096 | -0.26(-4.13%) |
May 10, 2019 | 6.497 | 6.546 | 6.246 | 6.314 | 1,367,624 | -0.18(-2.83%) |
May 09, 2019 | 6.294 | 6.575 | 6.256 | 6.497 | 1,099,082 | +0.14(+2.13%) |
May 08, 2019 | 6.352 | 6.526 | 6.318 | 6.362 | 841,652 | +0.02(+0.30%) |
May 07, 2019 | 6.449 | 6.565 | 6.304 | 6.343 | 1,110,681 | -0.18(-2.81%) |
May 06, 2019 | 6.285 | 6.604 | 6.236 | 6.526 | 1,578,781 | +0.08(+1.20%) |
May 03, 2019 | 6.236 | 6.507 | 6.236 | 6.449 | 1,255,301 | +0.21(+3.41%) |
May 02, 2019 | 6.604 | 6.633 | 6.178 | 6.236 | 1,948,207 | -0.36(-5.43%) |
May 01, 2019 | 6.681 | 6.884 | 6.555 | 6.594 | 2,014,675 | -0.06(-0.87%) |
Apr 30, 2019 | 6.517 | 6.768 | 6.430 | 6.652 | 2,083,136 | +0.12(+1.78%) |
Apr 29, 2019 | 6.430 | 6.671 | 6.410 | 6.536 | 1,549,856 | +0.15(+2.27%) |
Apr 26, 2019 | 6.188 | 6.410 | 6.169 | 6.391 | 1,186,935 | +0.20(+3.28%) |
Apr 25, 2019 | 6.159 | 6.236 | 6.077 | 6.188 | 1,612,492 | -0.05(-0.78%) |
Apr 24, 2019 | 6.120 | 6.304 | 6.053 | 6.236 | 1,464,420 | +0.12(+1.90%) |
Apr 23, 2019 | 5.917 | 6.217 | 5.878 | 6.120 | 5,211,194 | +0.18(+3.09%) |
Apr 22, 2019 | 6.091 | 6.111 | 5.898 | 5.937 | 1,415,559 | -0.17(-2.85%) |
Apr 18, 2019 | 6.053 | 6.140 | 6.009 | 6.111 | 1,624,021 | +0.11(+1.77%) |
Apr 17, 2019 | 6.043 | 6.130 | 5.956 | 6.004 | 818,059 | -0.03(-0.48%) |
Apr 16, 2019 | 5.946 | 6.111 | 5.937 | 6.033 | 1,238,789 | +0.10(+1.63%) |
Apr 15, 2019 | 6.024 | 6.053 | 5.917 | 5.937 | 902,505 | -0.10(-1.60%) |
Apr 12, 2019 | 6.140 | 6.140 | 5.995 | 6.033 | 1,042,654 | -0.08(-1.27%) |
Apr 11, 2019 | 6.120 | 6.140 | 6.053 | 6.111 | 616,045 | +0.04(+0.64%) |
Apr 10, 2019 | 5.917 | 6.101 | 5.908 | 6.072 | 611,263 | +0.15(+2.61%) |
Apr 09, 2019 | 5.975 | 6.033 | 5.908 | 5.917 | 1,065,753 | -0.10(-1.61%) |
Apr 08, 2019 | 5.811 | 6.043 | 5.801 | 6.014 | 1,415,118 | +0.20(+3.49%) |
Apr 05, 2019 | 5.627 | 5.840 | 5.608 | 5.811 | 2,190,494 | +0.18(+3.26%) |
Apr 04, 2019 | 5.395 | 5.714 | 5.395 | 5.627 | 1,445,510 | +0.25(+4.68%) |
Apr 03, 2019 | 5.240 | 5.424 | 5.202 | 5.376 | 1,307,207 | +0.18(+3.54%) |
Apr 02, 2019 | 5.202 | 5.221 | 5.153 | 5.192 | 1,321,294 | -0.01(-0.19%) |
Apr 01, 2019 | 5.124 | 5.284 | 5.110 | 5.202 | 1,327,046 | +0.13(+2.48%) |
Mar 29, 2019 | 5.105 | 5.124 | 4.989 | 5.076 | 1,193,244 | +0.01(+0.19%) |
Mar 28, 2019 | 5.153 | 5.197 | 5.008 | 5.066 | 1,025,976 | -0.08(-1.50%) |
Mar 27, 2019 | 5.202 | 5.231 | 5.037 | 5.144 | 1,585,112 | -0.05(-0.93%) |
Mar 26, 2019 | 5.124 | 5.221 | 5.076 | 5.192 | 1,517,058 | +0.10(+1.90%) |
Mar 25, 2019 | 5.269 | 5.289 | 5.057 | 5.095 | 1,734,626 | -0.21(-4.01%) |
Mar 22, 2019 | 5.559 | 5.579 | 5.221 | 5.308 | 1,881,452 | -0.30(-5.34%) |
Mar 21, 2019 | 5.550 | 5.685 | 5.511 | 5.608 | 795,312 | +0.05(+0.87%) |
Mar 20, 2019 | 5.617 | 5.646 | 5.472 | 5.559 | 898,880 | -0.08(-1.37%) |
Mar 19, 2019 | 5.656 | 5.762 | 5.559 | 5.637 | 1,788,695 | +0.00(+0.00%) |
Mar 18, 2019 | 5.869 | 5.936 | 5.632 | 5.637 | 1,684,711 | -0.23(-3.95%) |
Mar 15, 2019 | 5.849 | 5.917 | 5.811 | 5.869 | 1,854,768 | +0.01(+0.17%) |
Mar 14, 2019 | 5.791 | 5.898 | 5.782 | 5.859 | 1,302,621 | +0.05(+0.83%) |
Mar 13, 2019 | 5.830 | 5.878 | 5.724 | 5.811 | 1,495,789 | +0.00(+0.00%) |
Mar 12, 2019 | 5.897 | 5.916 | 5.782 | 5.811 | 1,433,220 | -0.04(-0.65%) |
Mar 11, 2019 | 5.544 | 5.868 | 5.544 | 5.849 | 1,961,989 | +0.32(+5.86%) |
Mar 08, 2019 | 5.630 | 5.677 | 5.516 | 5.525 | 2,329,218 | -0.13(-2.36%) |
Mar 07, 2019 | 5.868 | 5.878 | 5.658 | 5.658 | 1,657,989 | -0.15(-2.62%) |
Mar 06, 2019 | 5.792 | 5.925 | 5.735 | 5.811 | 2,446,033 | -0.01(-0.16%) |
Mar 05, 2019 | 5.878 | 5.963 | 5.773 | 5.820 | 1,609,467 | -0.06(-0.97%) |
Mar 04, 2019 | 5.954 | 6.038 | 5.716 | 5.878 | 7,994,535 | +0.01(+0.16%) |