Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.740 | 5.880 | 5.610 | 5.880 | 33,000 | +0.13(+2.26%) |
Jun 27, 2019 | 5.569 | 5.830 | 5.569 | 5.750 | 8,028 | +0.13(+2.31%) |
Jun 26, 2019 | 5.680 | 5.690 | 5.570 | 5.620 | 32,830 | -0.02(-0.35%) |
Jun 25, 2019 | 5.700 | 5.700 | 5.550 | 5.640 | 42,664 | -0.01(-0.18%) |
Jun 24, 2019 | 5.600 | 5.710 | 5.556 | 5.650 | 11,760 | -0.17(-2.92%) |
Jun 21, 2019 | 5.500 | 5.820 | 5.437 | 5.820 | 49,400 | +0.19(+3.37%) |
Jun 20, 2019 | 5.510 | 5.640 | 5.500 | 5.630 | 28,228 | +0.07(+1.26%) |
Jun 19, 2019 | 5.460 | 5.560 | 5.460 | 5.560 | 8,641 | +0.05(+0.91%) |
Jun 18, 2019 | 5.410 | 5.510 | 5.400 | 5.510 | 29,473 | +0.01(+0.18%) |
Jun 17, 2019 | 5.630 | 5.630 | 5.410 | 5.500 | 5,035 | +0.04(+0.73%) |
Jun 14, 2019 | 5.420 | 5.470 | 5.311 | 5.460 | 58,100 | +0.10(+1.87%) |
Jun 13, 2019 | 5.330 | 5.510 | 5.310 | 5.360 | 3,656 | -0.11(-2.01%) |
Jun 12, 2019 | 5.340 | 5.470 | 5.340 | 5.470 | 5,445 | +0.09(+1.67%) |
Jun 11, 2019 | 5.270 | 5.380 | 5.270 | 5.380 | 11,814 | +0.09(+1.70%) |
Jun 10, 2019 | 5.210 | 5.340 | 5.200 | 5.290 | 6,526 | +0.05(+1.00%) |
Jun 07, 2019 | 5.300 | 5.330 | 5.220 | 5.237 | 9,400 | +0.04(+0.72%) |
Jun 06, 2019 | 5.139 | 5.290 | 5.139 | 5.200 | 5,842 | -0.09(-1.70%) |
Jun 05, 2019 | 5.010 | 5.290 | 4.940 | 5.290 | 91,186 | +0.23(+4.55%) |
Jun 04, 2019 | 4.960 | 5.060 | 4.860 | 5.060 | 117,766 | +0.06(+1.20%) |
Jun 03, 2019 | 4.860 | 5.000 | 4.860 | 5.000 | 177,542 | +0.11(+2.25%) |
May 31, 2019 | 4.900 | 5.050 | 4.800 | 4.890 | 71,000 | -0.01(-0.20%) |
May 30, 2019 | 4.790 | 4.980 | 4.784 | 4.900 | 75,709 | +0.07(+1.45%) |
May 29, 2019 | 4.900 | 5.000 | 4.760 | 4.830 | 42,148 | -0.09(-1.83%) |
May 28, 2019 | 4.950 | 5.070 | 4.900 | 4.920 | 57,819 | -0.04(-0.81%) |
May 24, 2019 | 5.090 | 5.200 | 4.960 | 4.960 | 74,700 | -0.01(-0.20%) |
May 23, 2019 | 5.000 | 5.040 | 4.900 | 4.970 | 80,586 | -0.05(-1.00%) |
May 22, 2019 | 5.040 | 5.099 | 5.000 | 5.020 | 30,629 | -0.02(-0.40%) |
May 21, 2019 | 5.050 | 5.110 | 5.020 | 5.040 | 12,071 | +0.04(+0.80%) |
May 20, 2019 | 5.040 | 5.120 | 4.980 | 5.000 | 13,499 | -0.10(-1.96%) |
May 17, 2019 | 5.170 | 5.170 | 5.030 | 5.100 | 54,500 | +0.01(+0.20%) |
May 16, 2019 | 5.030 | 5.140 | 5.020 | 5.090 | 8,739 | +0.04(+0.79%) |
May 15, 2019 | 5.010 | 5.080 | 5.000 | 5.050 | 18,188 | +0.01(+0.20%) |
May 14, 2019 | 4.960 | 5.100 | 4.940 | 5.040 | 21,236 | -0.08(-1.56%) |
May 13, 2019 | 5.250 | 5.300 | 4.800 | 5.120 | 24,277 | -0.26(-4.83%) |
May 10, 2019 | 5.470 | 5.500 | 5.380 | 5.380 | 8,300 | -0.12(-2.18%) |
May 09, 2019 | 5.520 | 5.710 | 5.410 | 5.500 | 29,394 | -0.11(-1.96%) |
May 08, 2019 | 5.680 | 5.720 | 5.600 | 5.610 | 7,056 | +0.08(+1.45%) |
May 07, 2019 | 5.620 | 5.700 | 5.530 | 5.530 | 10,934 | -0.12(-2.12%) |
May 06, 2019 | 5.470 | 5.762 | 5.440 | 5.650 | 53,065 | -0.14(-2.42%) |
May 03, 2019 | 5.400 | 5.800 | 5.400 | 5.790 | 27,400 | +0.20(+3.58%) |
May 02, 2019 | 5.590 | 5.680 | 5.520 | 5.590 | 10,060 | -0.06(-1.06%) |
May 01, 2019 | 5.620 | 5.670 | 5.520 | 5.650 | 28,516 | +0.04(+0.71%) |
Apr 30, 2019 | 5.590 | 5.610 | 5.362 | 5.610 | 86,453 | -0.03(-0.53%) |
Apr 29, 2019 | 5.580 | 5.650 | 5.450 | 5.640 | 67,699 | +0.05(+0.89%) |
Apr 26, 2019 | 5.550 | 5.590 | 5.460 | 5.590 | 92,200 | -0.01(-0.18%) |
Apr 25, 2019 | 5.530 | 5.630 | 5.460 | 5.600 | 5,663 | +0.03(+0.54%) |
Apr 24, 2019 | 5.680 | 5.680 | 5.570 | 5.570 | 5,041 | -0.05(-0.89%) |
Apr 23, 2019 | 5.680 | 5.740 | 5.590 | 5.620 | 61,004 | -0.06(-1.06%) |
Apr 22, 2019 | 5.700 | 5.720 | 5.620 | 5.680 | 80,833 | -0.02(-0.35%) |
Apr 18, 2019 | 5.710 | 5.740 | 5.690 | 5.700 | 181,000 | -0.03(-0.52%) |
Apr 17, 2019 | 5.720 | 5.740 | 5.680 | 5.730 | 116,584 | +0.02(+0.35%) |
Apr 16, 2019 | 5.680 | 5.770 | 5.650 | 5.710 | 11,666 | -0.09(-1.55%) |
Apr 15, 2019 | 5.680 | 5.800 | 5.680 | 5.800 | 22,975 | +0.09(+1.58%) |
Apr 12, 2019 | 5.670 | 5.780 | 5.650 | 5.710 | 16,900 | +0.02(+0.35%) |
Apr 11, 2019 | 5.720 | 5.780 | 5.600 | 5.690 | 51,994 | +0.07(+1.25%) |
Apr 10, 2019 | 5.600 | 5.660 | 5.580 | 5.620 | 16,505 | +0.02(+0.36%) |
Apr 09, 2019 | 5.590 | 5.722 | 5.560 | 5.600 | 11,433 | -0.01(-0.18%) |
Apr 08, 2019 | 5.610 | 5.700 | 5.559 | 5.610 | 30,700 | -0.14(-2.43%) |
Apr 05, 2019 | 5.750 | 5.810 | 5.660 | 5.750 | 16,300 | -0.05(-0.86%) |
Apr 04, 2019 | 5.750 | 5.850 | 5.620 | 5.800 | 62,355 | +0.10(+1.75%) |
Apr 03, 2019 | 5.700 | 5.810 | 5.690 | 5.700 | 24,626 | -0.08(-1.38%) |
Apr 02, 2019 | 5.760 | 5.830 | 5.740 | 5.780 | 12,024 | +0.03(+0.52%) |