Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.090 | 6.310 | 6.029 | 6.290 | 493,600 | +0.19(+3.11%) |
Jun 27, 2019 | 5.730 | 6.130 | 5.660 | 6.100 | 428,472 | +0.41(+7.21%) |
Jun 26, 2019 | 5.770 | 5.880 | 5.680 | 5.690 | 237,555 | -0.06(-1.04%) |
Jun 25, 2019 | 5.800 | 5.880 | 5.680 | 5.750 | 381,524 | -0.01(-0.17%) |
Jun 24, 2019 | 5.940 | 5.940 | 5.660 | 5.760 | 261,640 | -0.18(-3.03%) |
Jun 21, 2019 | 5.960 | 5.990 | 5.780 | 5.940 | 306,000 | -0.06(-1.00%) |
Jun 20, 2019 | 6.320 | 6.540 | 5.950 | 6.000 | 319,193 | -0.25(-4.00%) |
Jun 19, 2019 | 6.080 | 6.270 | 6.010 | 6.250 | 268,503 | +0.21(+3.48%) |
Jun 18, 2019 | 5.950 | 6.150 | 5.910 | 6.040 | 327,351 | +0.14(+2.37%) |
Jun 17, 2019 | 5.690 | 6.010 | 5.680 | 5.900 | 294,155 | +0.25(+4.42%) |
Jun 14, 2019 | 5.880 | 5.890 | 5.560 | 5.650 | 199,700 | -0.21(-3.58%) |
Jun 13, 2019 | 5.800 | 5.980 | 5.670 | 5.860 | 217,321 | +0.07(+1.21%) |
Jun 12, 2019 | 5.520 | 5.860 | 5.470 | 5.790 | 306,904 | +0.26(+4.70%) |
Jun 11, 2019 | 5.590 | 5.600 | 5.400 | 5.530 | 289,132 | -0.01(-0.18%) |
Jun 10, 2019 | 5.700 | 5.750 | 5.530 | 5.540 | 201,760 | -0.11(-1.95%) |
Jun 07, 2019 | 5.550 | 5.670 | 5.440 | 5.650 | 203,400 | +0.13(+2.36%) |
Jun 06, 2019 | 5.660 | 5.710 | 5.450 | 5.520 | 228,090 | -0.15(-2.65%) |
Jun 05, 2019 | 5.600 | 5.750 | 5.570 | 5.670 | 384,041 | +0.11(+1.98%) |
Jun 04, 2019 | 5.400 | 5.630 | 5.260 | 5.560 | 391,413 | +0.21(+3.93%) |
Jun 03, 2019 | 5.380 | 5.450 | 5.100 | 5.350 | 446,041 | -0.03(-0.56%) |
May 31, 2019 | 5.590 | 5.600 | 5.310 | 5.380 | 422,800 | -0.28(-4.95%) |
May 30, 2019 | 5.840 | 5.910 | 5.640 | 5.660 | 303,314 | -0.16(-2.75%) |
May 29, 2019 | 5.860 | 5.930 | 5.670 | 5.820 | 322,242 | -0.10(-1.69%) |
May 28, 2019 | 5.940 | 6.030 | 5.880 | 5.920 | 257,731 | +0.00(+0.00%) |
May 24, 2019 | 5.790 | 5.960 | 5.760 | 5.920 | 499,300 | +0.16(+2.78%) |
May 23, 2019 | 5.790 | 5.861 | 5.620 | 5.760 | 345,910 | -0.12(-2.04%) |
May 22, 2019 | 6.040 | 6.070 | 5.770 | 5.880 | 319,378 | -0.19(-3.13%) |
May 21, 2019 | 5.920 | 6.120 | 5.790 | 6.070 | 313,022 | +0.25(+4.30%) |
May 20, 2019 | 6.200 | 6.280 | 5.780 | 5.820 | 453,953 | -0.38(-6.13%) |
May 17, 2019 | 6.210 | 6.330 | 6.090 | 6.200 | 322,000 | -0.09(-1.43%) |
May 16, 2019 | 6.480 | 6.600 | 6.240 | 6.290 | 331,510 | -0.17(-2.63%) |
May 15, 2019 | 6.390 | 6.590 | 6.373 | 6.460 | 265,023 | +0.01(+0.16%) |
May 14, 2019 | 6.440 | 6.720 | 6.410 | 6.450 | 481,674 | +0.05(+0.78%) |
May 13, 2019 | 6.540 | 6.690 | 6.250 | 6.400 | 379,142 | -0.37(-5.47%) |
May 10, 2019 | 6.850 | 7.060 | 6.650 | 6.770 | 350,500 | -0.11(-1.60%) |
May 09, 2019 | 7.040 | 7.140 | 6.730 | 6.880 | 416,901 | -0.23(-3.23%) |
May 08, 2019 | 7.040 | 7.270 | 6.980 | 7.110 | 392,670 | +0.08(+1.14%) |
May 07, 2019 | 7.000 | 7.250 | 6.890 | 7.030 | 627,738 | +0.02(+0.29%) |
May 06, 2019 | 6.400 | 7.120 | 6.340 | 7.010 | 857,602 | +0.45(+6.86%) |
May 03, 2019 | 6.080 | 6.570 | 6.070 | 6.560 | 699,400 | +0.49(+8.07%) |
May 02, 2019 | 6.000 | 6.191 | 5.875 | 6.070 | 417,244 | +0.10(+1.68%) |
May 01, 2019 | 5.820 | 6.330 | 5.800 | 5.970 | 1,064,375 | +0.17(+2.93%) |
Apr 30, 2019 | 5.900 | 6.080 | 5.770 | 5.800 | 804,944 | -0.15(-2.52%) |
Apr 29, 2019 | 6.400 | 6.750 | 5.910 | 5.950 | 2,607,785 | -0.01(-0.17%) |
Apr 26, 2019 | 5.650 | 6.000 | 5.650 | 5.960 | 743,200 | +0.29(+5.11%) |
Apr 25, 2019 | 5.720 | 5.820 | 5.570 | 5.670 | 398,218 | -0.10(-1.73%) |
Apr 24, 2019 | 5.860 | 5.890 | 5.630 | 5.770 | 632,370 | -0.07(-1.20%) |
Apr 23, 2019 | 5.670 | 5.940 | 5.610 | 5.840 | 575,990 | +0.18(+3.18%) |
Apr 22, 2019 | 5.570 | 5.760 | 5.520 | 5.660 | 425,549 | +0.08(+1.43%) |
Apr 18, 2019 | 5.650 | 5.830 | 5.530 | 5.580 | 645,600 | -0.08(-1.41%) |
Apr 17, 2019 | 5.920 | 6.000 | 5.550 | 5.660 | 500,642 | -0.23(-3.90%) |
Apr 16, 2019 | 5.960 | 6.020 | 5.780 | 5.890 | 423,509 | -0.04(-0.67%) |
Apr 15, 2019 | 6.080 | 6.150 | 5.900 | 5.930 | 462,736 | -0.14(-2.31%) |
Apr 12, 2019 | 6.270 | 6.270 | 5.900 | 6.070 | 492,200 | -0.14(-2.25%) |
Apr 11, 2019 | 6.250 | 6.310 | 6.130 | 6.210 | 282,653 | -0.04(-0.64%) |
Apr 10, 2019 | 6.150 | 6.320 | 6.071 | 6.250 | 409,449 | +0.13(+2.12%) |
Apr 09, 2019 | 6.100 | 6.300 | 6.020 | 6.120 | 591,699 | +0.00(+0.00%) |
Apr 08, 2019 | 6.280 | 6.284 | 6.060 | 6.120 | 440,630 | -0.10(-1.61%) |
Apr 05, 2019 | 6.070 | 6.420 | 6.070 | 6.220 | 850,500 | +0.15(+2.47%) |
Apr 04, 2019 | 5.920 | 6.220 | 5.920 | 6.070 | 534,962 | +0.15(+2.53%) |
Apr 03, 2019 | 5.760 | 6.120 | 5.760 | 5.920 | 588,143 | +0.19(+3.32%) |
Apr 02, 2019 | 5.450 | 5.840 | 5.390 | 5.730 | 604,617 | +0.28(+5.14%) |