Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.931 | 6.204 | 5.895 | 6.067 | 964,033 | +0.17(+2.93%) |
Jun 27, 2019 | 5.665 | 5.931 | 5.665 | 5.895 | 227,542 | +0.29(+5.13%) |
Jun 26, 2019 | 5.593 | 5.765 | 5.571 | 5.607 | 238,956 | +0.12(+2.09%) |
Jun 25, 2019 | 5.463 | 5.521 | 5.420 | 5.492 | 157,585 | +0.02(+0.39%) |
Jun 24, 2019 | 5.621 | 5.708 | 5.420 | 5.470 | 196,786 | -0.18(-3.18%) |
Jun 21, 2019 | 5.758 | 5.794 | 5.629 | 5.650 | 308,546 | -0.14(-2.48%) |
Jun 20, 2019 | 5.931 | 5.952 | 5.736 | 5.794 | 161,167 | +0.00(+0.00%) |
Jun 19, 2019 | 5.578 | 5.959 | 5.553 | 5.794 | 279,788 | +0.24(+4.27%) |
Jun 18, 2019 | 5.298 | 5.650 | 5.298 | 5.557 | 276,989 | +0.31(+5.89%) |
Jun 17, 2019 | 5.154 | 5.305 | 5.104 | 5.248 | 221,414 | +0.09(+1.67%) |
Jun 14, 2019 | 5.312 | 5.363 | 5.061 | 5.161 | 346,801 | -0.22(-4.01%) |
Jun 13, 2019 | 5.248 | 5.420 | 5.238 | 5.377 | 253,295 | +0.19(+3.60%) |
Jun 12, 2019 | 5.370 | 5.406 | 5.161 | 5.190 | 218,466 | -0.23(-4.24%) |
Jun 11, 2019 | 5.456 | 5.506 | 5.269 | 5.420 | 213,543 | +0.06(+1.07%) |
Jun 10, 2019 | 5.578 | 5.650 | 5.320 | 5.363 | 356,576 | -0.21(-3.74%) |
Jun 07, 2019 | 5.442 | 5.593 | 5.355 | 5.571 | 223,549 | +0.16(+2.92%) |
Jun 06, 2019 | 5.435 | 5.485 | 5.363 | 5.413 | 291,942 | -0.02(-0.40%) |
Jun 05, 2019 | 5.550 | 5.557 | 5.327 | 5.435 | 251,064 | -0.12(-2.07%) |
Jun 04, 2019 | 5.499 | 5.585 | 5.370 | 5.550 | 314,110 | +0.13(+2.39%) |
Jun 03, 2019 | 5.183 | 5.514 | 5.176 | 5.420 | 516,259 | +0.22(+4.29%) |
May 31, 2019 | 5.176 | 5.235 | 5.111 | 5.197 | 210,473 | -0.10(-1.90%) |
May 30, 2019 | 5.370 | 5.437 | 5.262 | 5.298 | 240,033 | -0.06(-1.07%) |
May 29, 2019 | 5.298 | 5.391 | 5.255 | 5.355 | 287,657 | -0.03(-0.53%) |
May 28, 2019 | 5.341 | 5.506 | 5.212 | 5.384 | 420,656 | +0.04(+0.81%) |
May 24, 2019 | 5.485 | 5.585 | 5.312 | 5.341 | 221,046 | -0.10(-1.85%) |
May 23, 2019 | 5.470 | 5.528 | 5.190 | 5.442 | 606,410 | -0.12(-2.20%) |
May 22, 2019 | 5.701 | 5.851 | 5.557 | 5.564 | 153,150 | -0.09(-1.65%) |
May 21, 2019 | 5.744 | 5.865 | 5.639 | 5.657 | 262,319 | -0.05(-0.88%) |
May 20, 2019 | 5.787 | 5.816 | 5.672 | 5.708 | 228,112 | -0.14(-2.34%) |
May 17, 2019 | 6.010 | 6.110 | 5.830 | 5.844 | 220,628 | -0.26(-4.24%) |
May 16, 2019 | 6.218 | 6.312 | 6.053 | 6.103 | 156,465 | -0.09(-1.51%) |
May 15, 2019 | 5.981 | 6.218 | 5.808 | 6.197 | 281,532 | +0.23(+3.86%) |
May 14, 2019 | 6.074 | 6.132 | 5.945 | 5.966 | 256,617 | -0.08(-1.31%) |
May 13, 2019 | 6.304 | 6.427 | 6.017 | 6.046 | 261,042 | -0.47(-7.28%) |
May 10, 2019 | 6.369 | 6.534 | 6.153 | 6.520 | 403,836 | +0.26(+4.13%) |
May 09, 2019 | 6.362 | 6.462 | 5.931 | 6.261 | 525,583 | -0.43(-6.44%) |
May 08, 2019 | 6.376 | 6.793 | 6.362 | 6.693 | 349,747 | +0.35(+5.44%) |
May 07, 2019 | 6.930 | 7.009 | 6.326 | 6.347 | 346,903 | -0.68(-9.71%) |
May 06, 2019 | 7.102 | 7.214 | 6.908 | 7.030 | 300,650 | -0.26(-3.55%) |
May 03, 2019 | 7.210 | 7.297 | 7.023 | 7.289 | 228,697 | +0.14(+1.91%) |
May 02, 2019 | 7.433 | 7.649 | 7.113 | 7.153 | 329,522 | -0.27(-3.68%) |
May 01, 2019 | 7.498 | 7.661 | 7.383 | 7.426 | 656,658 | +0.17(+2.28%) |
Apr 30, 2019 | 7.009 | 7.311 | 6.986 | 7.260 | 389,771 | +0.27(+3.91%) |
Apr 29, 2019 | 6.477 | 7.059 | 6.468 | 6.987 | 388,626 | +0.61(+9.58%) |
Apr 26, 2019 | 6.347 | 6.463 | 6.237 | 6.376 | 199,344 | +0.12(+1.95%) |
Apr 25, 2019 | 6.441 | 6.441 | 6.139 | 6.254 | 293,447 | -0.23(-3.55%) |
Apr 24, 2019 | 6.592 | 6.700 | 6.434 | 6.484 | 279,991 | -0.14(-2.17%) |
Apr 23, 2019 | 6.369 | 6.714 | 6.247 | 6.628 | 345,662 | +0.29(+4.65%) |
Apr 22, 2019 | 6.225 | 6.362 | 6.024 | 6.333 | 184,053 | +0.10(+1.61%) |
Apr 18, 2019 | 6.290 | 6.326 | 6.099 | 6.232 | 151,212 | -0.05(-0.80%) |
Apr 17, 2019 | 6.268 | 6.376 | 6.204 | 6.283 | 230,933 | +0.12(+1.98%) |
Apr 16, 2019 | 6.125 | 6.197 | 5.966 | 6.161 | 253,045 | +0.08(+1.30%) |
Apr 15, 2019 | 6.161 | 6.182 | 5.991 | 6.082 | 107,669 | -0.04(-0.59%) |
Apr 12, 2019 | 6.247 | 6.290 | 6.046 | 6.117 | 192,667 | -0.02(-0.35%) |
Apr 11, 2019 | 6.225 | 6.448 | 6.074 | 6.139 | 199,091 | -0.09(-1.39%) |
Apr 10, 2019 | 6.110 | 6.268 | 5.974 | 6.225 | 195,286 | +0.12(+1.88%) |
Apr 09, 2019 | 6.031 | 6.153 | 5.938 | 6.110 | 264,026 | +0.06(+0.95%) |
Apr 08, 2019 | 5.966 | 6.139 | 5.902 | 6.053 | 275,115 | +0.09(+1.57%) |
Apr 05, 2019 | 5.823 | 5.999 | 5.758 | 5.959 | 181,816 | +0.14(+2.35%) |
Apr 04, 2019 | 5.686 | 5.895 | 5.650 | 5.823 | 192,460 | +0.15(+2.66%) |
Apr 03, 2019 | 5.593 | 5.693 | 5.564 | 5.672 | 199,130 | +0.12(+2.20%) |
Apr 02, 2019 | 5.715 | 5.787 | 5.492 | 5.550 | 291,043 | -0.12(-2.03%) |