Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.760 | 6.000 | 5.760 | 6.000 | 9,700 | +0.01(+0.17%) |
Jun 27, 2019 | 5.870 | 5.990 | 5.608 | 5.990 | 1,335 | +0.09(+1.53%) |
Jun 26, 2019 | 5.980 | 5.980 | 5.750 | 5.900 | 13,650 | -0.10(-1.67%) |
Jun 25, 2019 | 5.870 | 6.000 | 5.760 | 6.000 | 8,874 | +0.04(+0.76%) |
Jun 24, 2019 | 5.930 | 6.000 | 5.930 | 5.955 | 1,946 | -0.01(-0.25%) |
Jun 21, 2019 | 6.010 | 6.050 | 5.939 | 5.970 | 3,200 | -0.02(-0.33%) |
Jun 20, 2019 | 5.930 | 6.100 | 5.840 | 5.990 | 7,146 | +0.04(+0.67%) |
Jun 19, 2019 | 5.880 | 6.045 | 5.810 | 5.950 | 15,479 | +0.02(+0.34%) |
Jun 18, 2019 | 5.800 | 5.970 | 5.800 | 5.930 | 8,790 | +0.08(+1.37%) |
Jun 17, 2019 | 5.820 | 5.850 | 5.770 | 5.850 | 2,214 | -0.10(-1.68%) |
Jun 14, 2019 | 5.800 | 5.950 | 5.760 | 5.950 | 18,800 | +0.13(+2.23%) |
Jun 13, 2019 | 5.920 | 6.100 | 5.820 | 5.820 | 10,247 | +0.13(+2.28%) |
Jun 12, 2019 | 6.150 | 6.150 | 5.690 | 5.690 | 1,472 | -0.28(-4.69%) |
Jun 11, 2019 | 6.000 | 6.160 | 5.915 | 5.970 | 11,485 | -0.08(-1.32%) |
Jun 10, 2019 | 5.995 | 6.060 | 5.804 | 6.050 | 18,176 | +0.16(+2.72%) |
Jun 07, 2019 | 5.657 | 6.030 | 5.534 | 5.890 | 22,700 | -0.05(-0.84%) |
Jun 06, 2019 | 5.690 | 5.963 | 5.650 | 5.940 | 13,026 | +0.15(+2.59%) |
Jun 05, 2019 | 5.930 | 5.930 | 5.657 | 5.790 | 8,096 | -0.16(-2.61%) |
Jun 04, 2019 | 6.060 | 6.060 | 5.810 | 5.945 | 11,258 | -0.10(-1.74%) |
Jun 03, 2019 | 5.870 | 6.050 | 5.780 | 6.050 | 11,822 | +0.24(+4.13%) |
May 31, 2019 | 6.110 | 6.150 | 5.766 | 5.810 | 10,900 | -0.40(-6.44%) |
May 30, 2019 | 5.980 | 6.500 | 5.800 | 6.210 | 21,200 | +0.23(+3.85%) |
May 29, 2019 | 6.044 | 6.050 | 5.934 | 5.980 | 12,602 | -0.15(-2.45%) |
May 28, 2019 | 6.160 | 6.200 | 6.026 | 6.130 | 10,799 | -0.06(-0.97%) |
May 24, 2019 | 6.170 | 6.240 | 5.940 | 6.190 | 18,300 | +0.02(+0.32%) |
May 23, 2019 | 6.050 | 6.190 | 5.785 | 6.170 | 45,579 | +0.11(+1.82%) |
May 22, 2019 | 5.910 | 6.310 | 5.910 | 6.060 | 17,854 | -0.33(-5.16%) |
May 21, 2019 | 6.020 | 6.390 | 5.510 | 6.390 | 50,842 | +0.28(+4.58%) |
May 20, 2019 | 6.270 | 6.640 | 6.050 | 6.110 | 49,057 | -0.27(-4.23%) |
May 17, 2019 | 6.130 | 6.450 | 6.130 | 6.380 | 6,900 | +0.27(+4.42%) |
May 16, 2019 | 6.520 | 6.820 | 6.110 | 6.110 | 17,870 | -0.31(-4.83%) |
May 15, 2019 | 6.400 | 6.500 | 6.261 | 6.420 | 11,107 | -0.03(-0.47%) |
May 14, 2019 | 6.490 | 6.490 | 6.160 | 6.450 | 35,557 | +0.44(+7.32%) |
May 13, 2019 | 6.170 | 6.374 | 6.000 | 6.010 | 10,388 | -0.08(-1.32%) |
May 10, 2019 | 6.110 | 6.370 | 6.060 | 6.090 | 11,200 | -0.04(-0.65%) |
May 09, 2019 | 6.220 | 6.310 | 6.070 | 6.130 | 4,930 | -0.29(-4.52%) |
May 08, 2019 | 6.330 | 6.640 | 6.250 | 6.420 | 4,924 | +0.10(+1.58%) |
May 07, 2019 | 6.625 | 6.625 | 6.220 | 6.320 | 9,884 | -0.10(-1.56%) |
May 06, 2019 | 6.150 | 6.820 | 6.070 | 6.420 | 20,383 | +0.15(+2.39%) |
May 03, 2019 | 6.090 | 6.410 | 6.090 | 6.270 | 6,500 | +0.21(+3.47%) |
May 02, 2019 | 6.100 | 6.300 | 6.050 | 6.060 | 14,242 | -0.25(-3.96%) |
May 01, 2019 | 6.390 | 6.390 | 6.070 | 6.310 | 10,623 | -0.08(-1.25%) |
Apr 30, 2019 | 6.480 | 6.500 | 6.290 | 6.390 | 6,319 | -0.06(-0.93%) |
Apr 29, 2019 | 6.000 | 6.450 | 6.000 | 6.450 | 13,028 | +0.66(+11.40%) |
Apr 26, 2019 | 5.800 | 5.850 | 5.680 | 5.790 | 13,200 | +0.14(+2.48%) |
Apr 25, 2019 | 6.300 | 6.345 | 4.970 | 5.650 | 71,784 | -0.65(-10.32%) |
Apr 24, 2019 | 6.780 | 6.780 | 6.300 | 6.300 | 13,719 | -0.54(-7.89%) |
Apr 23, 2019 | 6.380 | 6.900 | 6.350 | 6.840 | 7,946 | +0.55(+8.74%) |
Apr 22, 2019 | 6.410 | 6.420 | 6.190 | 6.290 | 4,666 | +0.06(+0.96%) |
Apr 18, 2019 | 6.110 | 6.295 | 6.031 | 6.230 | 10,000 | +0.23(+3.83%) |
Apr 17, 2019 | 6.410 | 6.490 | 6.000 | 6.000 | 8,456 | -0.40(-6.25%) |
Apr 16, 2019 | 6.400 | 6.790 | 6.150 | 6.400 | 12,659 | -0.03(-0.47%) |
Apr 15, 2019 | 6.750 | 6.750 | 6.320 | 6.430 | 16,749 | -0.25(-3.74%) |
Apr 12, 2019 | 6.550 | 6.750 | 6.550 | 6.680 | 7,700 | +0.13(+1.98%) |
Apr 11, 2019 | 6.560 | 6.910 | 6.550 | 6.550 | 33,178 | -0.03(-0.46%) |
Apr 10, 2019 | 6.540 | 7.000 | 6.530 | 6.580 | 19,316 | +0.08(+1.23%) |
Apr 09, 2019 | 6.660 | 6.953 | 6.310 | 6.500 | 39,936 | -0.06(-0.91%) |
Apr 08, 2019 | 6.960 | 7.030 | 6.450 | 6.560 | 12,410 | -0.41(-5.88%) |
Apr 05, 2019 | 7.180 | 7.200 | 6.920 | 6.970 | 9,300 | -0.22(-3.06%) |
Apr 04, 2019 | 7.440 | 7.480 | 6.900 | 7.190 | 9,170 | -0.31(-4.13%) |
Apr 03, 2019 | 7.500 | 7.500 | 7.200 | 7.500 | 9,391 | +0.30(+4.17%) |
Apr 02, 2019 | 7.380 | 7.406 | 7.125 | 7.200 | 10,634 | -0.05(-0.69%) |