Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.760 | 5.980 | 5.400 | 5.540 | 88,900 | -0.46(-7.70%) |
Jun 27, 2019 | 5.953 | 6.150 | 5.761 | 6.002 | 7,591 | +0.05(+0.83%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.682 | 5.953 | 3,817 | +0.04(+0.73%) |
Jun 25, 2019 | 5.964 | 6.169 | 5.760 | 5.910 | 6,659 | -0.06(-0.93%) |
Jun 24, 2019 | 6.270 | 6.270 | 5.964 | 5.965 | 5,192 | -0.03(-0.52%) |
Jun 21, 2019 | 6.120 | 6.239 | 5.886 | 5.996 | 2,250 | +0.06(+0.95%) |
Jun 20, 2019 | 5.916 | 6.228 | 5.916 | 5.940 | 682 | -0.06(-1.08%) |
Jun 19, 2019 | 6.180 | 6.180 | 5.956 | 6.005 | 6,062 | -0.18(-2.83%) |
Jun 18, 2019 | 6.000 | 6.762 | 5.999 | 6.180 | 23,523 | +0.20(+3.35%) |
Jun 17, 2019 | 5.964 | 5.994 | 5.881 | 5.980 | 3,253 | -0.02(-0.32%) |
Jun 14, 2019 | 6.119 | 6.119 | 5.952 | 5.999 | 783 | +0.04(+0.75%) |
Jun 13, 2019 | 6.203 | 6.203 | 5.905 | 5.954 | 1,615 | +0.00(+0.04%) |
Jun 12, 2019 | 6.108 | 6.120 | 5.881 | 5.952 | 523 | -0.16(-2.69%) |
Jun 11, 2019 | 5.881 | 6.145 | 5.881 | 6.116 | 10,054 | +0.12(+1.94%) |
Jun 10, 2019 | 6.000 | 6.022 | 5.862 | 6.000 | 6,442 | -0.02(-0.36%) |
Jun 07, 2019 | 6.120 | 6.120 | 5.970 | 6.022 | 1,650 | -0.10(-1.61%) |
Jun 06, 2019 | 6.120 | 6.120 | 5.989 | 6.120 | 1,089 | +0.00(+0.00%) |
Jun 05, 2019 | 6.000 | 6.120 | 5.970 | 6.120 | 313 | +0.12(+2.00%) |
Jun 04, 2019 | 5.881 | 6.119 | 5.881 | 6.000 | 1,230 | +0.06(+0.99%) |
Jun 03, 2019 | 6.120 | 6.120 | 5.940 | 5.941 | 1,384 | -0.13(-2.08%) |
May 31, 2019 | 6.240 | 6.240 | 5.954 | 6.067 | 841 | -0.05(-0.84%) |
May 30, 2019 | 6.000 | 6.270 | 5.867 | 6.119 | 2,266 | +0.25(+4.34%) |
May 29, 2019 | 6.000 | 6.000 | 5.822 | 5.864 | 4,006 | -0.15(-2.46%) |
May 28, 2019 | 6.120 | 6.210 | 5.881 | 6.012 | 1,936 | -0.19(-3.13%) |
May 24, 2019 | 6.036 | 6.240 | 6.036 | 6.206 | 441 | +0.16(+2.62%) |
May 23, 2019 | 6.144 | 6.144 | 6.024 | 6.048 | 4,725 | -0.08(-1.37%) |
May 22, 2019 | 6.151 | 6.193 | 6.120 | 6.132 | 1,330 | +0.00(+0.00%) |
May 21, 2019 | 6.120 | 6.148 | 6.120 | 6.132 | 1,877 | +0.01(+0.20%) |
May 20, 2019 | 6.120 | 6.227 | 6.120 | 6.120 | 1,010 | -0.07(-1.16%) |
May 17, 2019 | 6.133 | 6.408 | 6.133 | 6.192 | 10,008 | -0.08(-1.26%) |
May 16, 2019 | 6.121 | 6.427 | 6.120 | 6.271 | 9,097 | -0.01(-0.21%) |
May 15, 2019 | 6.208 | 6.430 | 6.042 | 6.284 | 2,307 | +0.16(+2.69%) |
May 14, 2019 | 6.036 | 6.210 | 6.036 | 6.120 | 2,262 | +0.03(+0.47%) |
May 13, 2019 | 6.132 | 6.150 | 6.012 | 6.091 | 5,022 | -0.08(-1.34%) |
May 10, 2019 | 6.360 | 6.360 | 6.012 | 6.174 | 7,141 | -0.01(-0.12%) |
May 09, 2019 | 6.367 | 6.533 | 6.180 | 6.181 | 9,596 | -0.12(-1.92%) |
May 08, 2019 | 6.240 | 6.493 | 6.240 | 6.302 | 7,522 | +0.00(+0.04%) |
May 07, 2019 | 6.360 | 6.720 | 6.155 | 6.300 | 8,803 | -0.18(-2.78%) |
May 06, 2019 | 6.374 | 6.576 | 6.325 | 6.480 | 12,334 | -0.42(-6.02%) |
May 03, 2019 | 6.682 | 7.358 | 6.324 | 6.895 | 40,483 | -0.06(-0.93%) |
May 02, 2019 | 7.080 | 8.160 | 6.628 | 6.960 | 291,527 | +1.08(+18.37%) |
May 01, 2019 | 6.000 | 6.000 | 5.880 | 5.880 | 8,190 | -0.11(-1.82%) |
Apr 30, 2019 | 5.892 | 6.168 | 5.880 | 5.989 | 3,915 | +0.10(+1.65%) |
Apr 29, 2019 | 6.120 | 6.120 | 5.892 | 5.892 | 12,036 | -0.10(-1.66%) |
Apr 26, 2019 | 6.180 | 6.240 | 5.880 | 5.992 | 7,058 | +0.04(+0.65%) |
Apr 25, 2019 | 6.264 | 6.264 | 5.929 | 5.953 | 3,654 | -0.22(-3.63%) |
Apr 24, 2019 | 6.180 | 6.209 | 6.024 | 6.178 | 4,702 | +0.20(+3.37%) |
Apr 23, 2019 | 5.892 | 6.119 | 5.880 | 5.976 | 10,037 | -0.11(-1.76%) |
Apr 22, 2019 | 5.880 | 6.108 | 5.880 | 6.083 | 7,807 | +0.21(+3.64%) |
Apr 18, 2019 | 5.940 | 6.005 | 5.819 | 5.869 | 6,116 | -0.11(-1.77%) |
Apr 17, 2019 | 6.192 | 6.192 | 5.908 | 5.975 | 1,453 | -0.06(-1.07%) |
Apr 16, 2019 | 6.013 | 6.218 | 5.880 | 6.040 | 7,930 | +0.01(+0.14%) |
Apr 15, 2019 | 6.012 | 6.218 | 6.012 | 6.031 | 5,258 | -0.19(-3.01%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.170 | 6.218 | 4,200 | -0.14(-2.24%) |
Apr 11, 2019 | 6.281 | 6.464 | 6.281 | 6.361 | 4,909 | +0.12(+1.94%) |
Apr 10, 2019 | 6.360 | 6.360 | 6.121 | 6.240 | 3,987 | -0.09(-1.38%) |
Apr 09, 2019 | 6.106 | 6.474 | 6.106 | 6.328 | 2,340 | -0.03(-0.49%) |
Apr 08, 2019 | 6.480 | 6.480 | 6.167 | 6.359 | 5,842 | -0.10(-1.54%) |
Apr 05, 2019 | 6.600 | 6.600 | 6.360 | 6.458 | 8,066 | +0.22(+3.48%) |
Apr 04, 2019 | 6.240 | 6.720 | 6.120 | 6.241 | 25,373 | +0.12(+2.00%) |
Apr 03, 2019 | 6.239 | 6.239 | 6.000 | 6.119 | 4,401 | +0.02(+0.33%) |
Apr 02, 2019 | 6.000 | 6.120 | 5.975 | 6.098 | 3,077 | +0.12(+2.05%) |