Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.420 | 5.450 | 5.210 | 5.450 | 15,600 | +0.03(+0.55%) |
Jun 27, 2019 | 5.430 | 5.430 | 5.400 | 5.420 | 943 | +0.22(+4.23%) |
Jun 26, 2019 | 5.200 | 5.200 | 5.150 | 5.200 | 2,395 | +0.04(+0.69%) |
Jun 25, 2019 | 5.320 | 5.320 | 5.125 | 5.165 | 41,273 | -0.09(-1.63%) |
Jun 24, 2019 | 5.470 | 5.470 | 5.240 | 5.250 | 4,030 | -0.23(-4.20%) |
Jun 21, 2019 | 5.380 | 5.480 | 5.380 | 5.480 | 500 | +0.08(+1.48%) |
Jun 20, 2019 | 5.330 | 5.510 | 5.301 | 5.400 | 6,053 | +0.02(+0.37%) |
Jun 19, 2019 | 5.450 | 5.450 | 5.200 | 5.380 | 13,681 | +0.25(+4.87%) |
Jun 18, 2019 | 5.340 | 5.340 | 5.130 | 5.130 | 979 | -0.21(-3.93%) |
Jun 17, 2019 | 5.380 | 5.400 | 5.230 | 5.340 | 3,437 | +0.04(+0.75%) |
Jun 14, 2019 | 5.210 | 5.350 | 5.060 | 5.300 | 4,300 | -0.02(-0.38%) |
Jun 13, 2019 | 5.130 | 5.430 | 5.100 | 5.320 | 7,034 | +0.04(+0.76%) |
Jun 12, 2019 | 5.550 | 5.550 | 5.280 | 5.280 | 3,547 | -0.22(-4.00%) |
Jun 11, 2019 | 5.520 | 5.550 | 5.400 | 5.500 | 4,914 | +0.10(+1.85%) |
Jun 10, 2019 | 5.340 | 5.500 | 5.150 | 5.400 | 6,151 | +0.05(+0.93%) |
Jun 07, 2019 | 5.218 | 5.387 | 5.218 | 5.350 | 103,200 | +0.10(+1.90%) |
Jun 06, 2019 | 5.327 | 5.341 | 5.150 | 5.250 | 20,486 | -0.05(-0.94%) |
Jun 05, 2019 | 5.360 | 5.360 | 5.145 | 5.300 | 14,605 | -0.02(-0.38%) |
Jun 04, 2019 | 5.410 | 5.420 | 5.107 | 5.320 | 11,859 | -0.09(-1.66%) |
Jun 03, 2019 | 4.950 | 5.410 | 4.950 | 5.410 | 14,708 | +0.56(+11.55%) |
May 31, 2019 | 4.870 | 4.950 | 4.750 | 4.850 | 32,600 | -0.10(-2.02%) |
May 30, 2019 | 5.010 | 5.140 | 4.950 | 4.950 | 22,006 | -0.04(-0.80%) |
May 29, 2019 | 5.140 | 5.140 | 4.950 | 4.990 | 12,852 | -0.19(-3.67%) |
May 28, 2019 | 5.440 | 5.450 | 5.180 | 5.180 | 14,077 | -0.24(-4.43%) |
May 24, 2019 | 5.337 | 5.550 | 5.337 | 5.420 | 1,500 | -0.13(-2.34%) |
May 23, 2019 | 5.330 | 5.550 | 5.330 | 5.550 | 3,026 | -0.01(-0.18%) |
May 22, 2019 | 5.387 | 5.560 | 5.387 | 5.560 | 9,820 | +0.11(+2.02%) |
May 21, 2019 | 5.630 | 5.640 | 5.439 | 5.450 | 2,600 | -0.13(-2.33%) |
May 20, 2019 | 5.570 | 5.580 | 5.570 | 5.580 | 531 | +0.11(+2.01%) |
May 17, 2019 | 5.460 | 5.480 | 5.414 | 5.470 | 6,800 | -0.17(-3.01%) |
May 16, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 584 | +0.09(+1.62%) |
May 15, 2019 | 5.256 | 5.570 | 5.256 | 5.550 | 20,531 | +0.02(+0.36%) |
May 14, 2019 | 5.700 | 5.700 | 5.500 | 5.530 | 5,145 | -0.17(-2.98%) |
May 13, 2019 | 5.700 | 5.700 | 5.600 | 5.700 | 17,653 | +0.00(+0.00%) |
May 10, 2019 | 5.331 | 5.700 | 5.331 | 5.700 | 4,400 | +0.10(+1.77%) |
May 09, 2019 | 5.350 | 5.680 | 5.280 | 5.601 | 64,184 | +0.25(+4.69%) |
May 08, 2019 | 5.520 | 5.600 | 5.350 | 5.350 | 128,476 | -0.44(-7.52%) |
May 07, 2019 | 5.723 | 5.790 | 5.723 | 5.785 | 4,382 | -0.07(-1.28%) |
May 06, 2019 | 5.790 | 5.890 | 5.790 | 5.860 | 3,219 | +0.01(+0.17%) |
May 03, 2019 | 6.000 | 6.000 | 5.760 | 5.850 | 12,000 | -0.18(-2.99%) |
May 02, 2019 | 5.980 | 6.144 | 5.980 | 6.030 | 8,377 | -0.05(-0.82%) |
May 01, 2019 | 5.720 | 6.200 | 5.610 | 6.080 | 39,915 | +0.38(+6.67%) |
Apr 30, 2019 | 5.550 | 5.700 | 5.550 | 5.700 | 2,763 | +0.20(+3.64%) |
Apr 29, 2019 | 5.520 | 5.599 | 5.420 | 5.500 | 17,003 | -0.20(-3.51%) |
Apr 26, 2019 | 5.680 | 5.710 | 5.470 | 5.700 | 10,700 | -0.05(-0.87%) |
Apr 25, 2019 | 5.700 | 5.750 | 5.700 | 5.750 | 1,758 | +0.09(+1.59%) |
Apr 24, 2019 | 5.490 | 5.660 | 5.490 | 5.660 | 2,255 | +0.10(+1.80%) |
Apr 23, 2019 | 5.410 | 5.700 | 5.410 | 5.560 | 4,714 | -0.14(-2.45%) |
Apr 22, 2019 | 5.410 | 5.700 | 5.410 | 5.700 | 4,341 | +0.04(+0.70%) |
Apr 18, 2019 | 5.670 | 5.670 | 5.660 | 5.660 | 900 | -0.04(-0.70%) |
Apr 17, 2019 | 5.688 | 5.750 | 5.688 | 5.700 | 5,799 | -0.03(-0.52%) |
Apr 16, 2019 | 5.680 | 5.750 | 5.680 | 5.730 | 3,032 | +0.08(+1.42%) |
Apr 15, 2019 | 5.530 | 5.650 | 5.530 | 5.650 | 2,965 | +0.15(+2.73%) |
Apr 12, 2019 | 5.500 | 5.500 | 5.450 | 5.500 | 31,200 | +0.05(+0.92%) |
Apr 11, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 103 | +0.04(+0.74%) |
Apr 10, 2019 | 5.300 | 5.560 | 5.300 | 5.410 | 7,425 | +0.11(+2.08%) |
Apr 09, 2019 | 5.570 | 5.570 | 5.300 | 5.300 | 1,206 | -0.20(-3.64%) |
Apr 08, 2019 | 5.400 | 5.520 | 5.400 | 5.500 | 5,281 | +0.00(+0.00%) |
Apr 05, 2019 | 5.460 | 5.510 | 5.460 | 5.500 | 1,000 | +0.05(+0.84%) |
Apr 04, 2019 | 5.450 | 5.500 | 5.423 | 5.454 | 16,724 | +0.00(+0.08%) |
Apr 03, 2019 | 5.500 | 5.500 | 5.150 | 5.450 | 4,164 | -0.05(-0.91%) |
Apr 02, 2019 | 5.276 | 5.500 | 5.276 | 5.500 | 2,647 | +0.16(+2.99%) |