Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.852 | 5.881 | 5.766 | 5.881 | 468,596 | +0.06(+1.11%) |
Jun 27, 2019 | 5.824 | 5.838 | 5.802 | 5.816 | 441,543 | +0.01(+0.25%) |
Jun 26, 2019 | 5.773 | 5.822 | 5.753 | 5.802 | 335,462 | +0.06(+1.13%) |
Jun 25, 2019 | 5.759 | 5.780 | 5.723 | 5.737 | 279,198 | -0.03(-0.50%) |
Jun 24, 2019 | 5.773 | 5.795 | 5.744 | 5.766 | 416,084 | -0.01(-0.25%) |
Jun 21, 2019 | 5.795 | 5.795 | 5.723 | 5.780 | 231,725 | +0.01(+0.25%) |
Jun 20, 2019 | 5.737 | 5.788 | 5.734 | 5.766 | 512,002 | +0.06(+1.13%) |
Jun 19, 2019 | 5.752 | 5.752 | 5.655 | 5.701 | 332,021 | -0.01(-0.25%) |
Jun 18, 2019 | 5.622 | 5.723 | 5.622 | 5.716 | 445,569 | +0.09(+1.53%) |
Jun 17, 2019 | 5.622 | 5.665 | 5.589 | 5.629 | 272,932 | +0.02(+0.38%) |
Jun 14, 2019 | 5.615 | 5.629 | 5.586 | 5.608 | 226,161 | -0.02(-0.38%) |
Jun 13, 2019 | 5.608 | 5.658 | 5.601 | 5.629 | 389,622 | +0.04(+0.79%) |
Jun 12, 2019 | 5.621 | 5.621 | 5.557 | 5.585 | 162,208 | -0.04(-0.64%) |
Jun 11, 2019 | 5.571 | 5.656 | 5.564 | 5.621 | 581,607 | +0.06(+1.16%) |
Jun 10, 2019 | 5.535 | 5.564 | 5.514 | 5.557 | 280,148 | +0.04(+0.65%) |
Jun 07, 2019 | 5.521 | 5.535 | 5.499 | 5.521 | 210,861 | +0.04(+0.78%) |
Jun 06, 2019 | 5.428 | 5.499 | 5.428 | 5.478 | 251,137 | +0.04(+0.79%) |
Jun 05, 2019 | 5.449 | 5.499 | 5.428 | 5.435 | 221,795 | +0.00(+0.00%) |
Jun 04, 2019 | 5.421 | 5.457 | 5.399 | 5.435 | 302,091 | +0.06(+1.20%) |
Jun 03, 2019 | 5.314 | 5.399 | 5.299 | 5.371 | 276,584 | +0.06(+1.08%) |
May 31, 2019 | 5.292 | 5.335 | 5.285 | 5.314 | 288,709 | -0.01(-0.13%) |
May 30, 2019 | 5.335 | 5.364 | 5.278 | 5.321 | 561,453 | -0.02(-0.40%) |
May 29, 2019 | 5.335 | 5.371 | 5.314 | 5.342 | 343,746 | -0.02(-0.40%) |
May 28, 2019 | 5.399 | 5.442 | 5.364 | 5.364 | 360,796 | -0.04(-0.66%) |
May 24, 2019 | 5.371 | 5.421 | 5.371 | 5.399 | 270,087 | +0.04(+0.67%) |
May 23, 2019 | 5.392 | 5.421 | 5.335 | 5.364 | 426,986 | -0.10(-1.83%) |
May 22, 2019 | 5.514 | 5.514 | 5.457 | 5.464 | 261,073 | -0.07(-1.29%) |
May 21, 2019 | 5.521 | 5.557 | 5.492 | 5.535 | 295,441 | +0.03(+0.52%) |
May 20, 2019 | 5.492 | 5.521 | 5.464 | 5.507 | 306,551 | +0.03(+0.52%) |
May 17, 2019 | 5.499 | 5.534 | 5.464 | 5.478 | 328,894 | -0.06(-1.16%) |
May 16, 2019 | 5.507 | 5.542 | 5.499 | 5.542 | 443,518 | +0.03(+0.52%) |
May 15, 2019 | 5.485 | 5.514 | 5.464 | 5.514 | 316,210 | -0.01(-0.13%) |
May 14, 2019 | 5.428 | 5.524 | 5.428 | 5.521 | 260,438 | +0.08(+1.46%) |
May 13, 2019 | 5.498 | 5.526 | 5.434 | 5.441 | 239,322 | -0.12(-2.17%) |
May 10, 2019 | 5.519 | 5.576 | 5.492 | 5.562 | 320,831 | +0.04(+0.64%) |
May 09, 2019 | 5.512 | 5.548 | 5.477 | 5.526 | 287,908 | -0.02(-0.38%) |
May 08, 2019 | 5.569 | 5.575 | 5.533 | 5.548 | 350,072 | -0.02(-0.38%) |
May 07, 2019 | 5.604 | 5.633 | 5.533 | 5.569 | 274,212 | -0.07(-1.26%) |
May 06, 2019 | 5.654 | 5.661 | 5.611 | 5.640 | 276,859 | -0.05(-0.87%) |
May 03, 2019 | 5.626 | 5.689 | 5.626 | 5.689 | 176,767 | +0.09(+1.52%) |
May 02, 2019 | 5.640 | 5.668 | 5.590 | 5.604 | 424,924 | -0.04(-0.75%) |
May 01, 2019 | 5.704 | 5.732 | 5.629 | 5.647 | 361,712 | -0.06(-0.99%) |
Apr 30, 2019 | 5.718 | 5.725 | 5.675 | 5.704 | 430,506 | -0.01(-0.12%) |
Apr 29, 2019 | 5.718 | 5.731 | 5.654 | 5.711 | 297,839 | -0.01(-0.12%) |
Apr 26, 2019 | 5.725 | 5.725 | 5.697 | 5.718 | 361,569 | -0.01(-0.12%) |
Apr 25, 2019 | 5.746 | 5.753 | 5.704 | 5.725 | 352,159 | -0.04(-0.62%) |
Apr 24, 2019 | 5.838 | 5.853 | 5.746 | 5.760 | 670,185 | -0.07(-1.22%) |
Apr 23, 2019 | 5.853 | 5.860 | 5.789 | 5.831 | 1,589,712 | -0.03(-0.48%) |
Apr 22, 2019 | 5.846 | 5.867 | 5.810 | 5.860 | 258,403 | +0.01(+0.24%) |
Apr 18, 2019 | 5.860 | 5.860 | 5.806 | 5.846 | 221,875 | +0.01(+0.12%) |
Apr 17, 2019 | 5.838 | 5.867 | 5.828 | 5.838 | 191,235 | -0.01(-0.12%) |
Apr 16, 2019 | 5.867 | 5.867 | 5.810 | 5.846 | 226,627 | -0.01(-0.12%) |
Apr 15, 2019 | 5.874 | 5.885 | 5.817 | 5.853 | 378,196 | -0.03(-0.48%) |
Apr 12, 2019 | 5.945 | 5.945 | 5.874 | 5.881 | 296,867 | +0.00(+0.02%) |
Apr 11, 2019 | 5.845 | 5.908 | 5.845 | 5.880 | 391,238 | +0.01(+0.12%) |
Apr 10, 2019 | 5.809 | 5.901 | 5.809 | 5.873 | 345,326 | +0.06(+1.09%) |
Apr 09, 2019 | 5.873 | 5.873 | 5.809 | 5.809 | 264,749 | -0.06(-0.96%) |
Apr 08, 2019 | 5.845 | 5.873 | 5.845 | 5.866 | 240,287 | +0.02(+0.36%) |
Apr 05, 2019 | 5.838 | 5.859 | 5.809 | 5.845 | 203,541 | +0.03(+0.48%) |
Apr 04, 2019 | 5.788 | 5.838 | 5.767 | 5.816 | 322,020 | +0.03(+0.49%) |
Apr 03, 2019 | 5.774 | 5.838 | 5.774 | 5.788 | 259,814 | +0.01(+0.12%) |
Apr 02, 2019 | 5.795 | 5.809 | 5.764 | 5.781 | 222,343 | -0.01(-0.12%) |