Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.420 | 5.624 | 5.390 | 5.540 | 11,100 | +0.16(+2.97%) |
Jun 27, 2019 | 5.490 | 5.600 | 5.330 | 5.380 | 4,090 | -0.03(-0.55%) |
Jun 26, 2019 | 5.150 | 5.674 | 5.150 | 5.410 | 3,386 | +0.29(+5.66%) |
Jun 25, 2019 | 5.100 | 5.372 | 5.055 | 5.120 | 10,152 | +0.02(+0.39%) |
Jun 24, 2019 | 5.560 | 5.600 | 5.100 | 5.100 | 26,656 | -0.41(-7.44%) |
Jun 21, 2019 | 5.500 | 5.680 | 5.420 | 5.510 | 31,600 | +0.02(+0.36%) |
Jun 20, 2019 | 5.530 | 5.560 | 5.431 | 5.490 | 18,459 | -0.01(-0.18%) |
Jun 19, 2019 | 5.340 | 5.600 | 5.100 | 5.500 | 4,751 | +0.18(+3.38%) |
Jun 18, 2019 | 5.150 | 5.400 | 5.150 | 5.320 | 15,495 | +0.26(+5.14%) |
Jun 17, 2019 | 4.850 | 5.190 | 4.850 | 5.060 | 11,752 | +0.21(+4.33%) |
Jun 14, 2019 | 4.820 | 5.140 | 4.750 | 4.850 | 53,500 | +0.01(+0.21%) |
Jun 13, 2019 | 4.770 | 5.000 | 4.770 | 4.840 | 14,129 | +0.05(+1.04%) |
Jun 12, 2019 | 5.090 | 5.150 | 4.790 | 4.790 | 51,010 | -0.24(-4.77%) |
Jun 11, 2019 | 5.050 | 5.669 | 5.000 | 5.030 | 54,455 | -0.01(-0.20%) |
Jun 10, 2019 | 5.230 | 5.505 | 5.020 | 5.040 | 83,556 | -0.25(-4.73%) |
Jun 07, 2019 | 5.370 | 5.400 | 5.290 | 5.290 | 18,400 | +0.04(+0.76%) |
Jun 06, 2019 | 5.560 | 5.560 | 5.250 | 5.250 | 20,766 | -0.24(-4.37%) |
Jun 05, 2019 | 5.560 | 5.580 | 5.490 | 5.490 | 3,389 | -0.13(-2.31%) |
Jun 04, 2019 | 5.560 | 5.700 | 5.540 | 5.620 | 15,978 | +0.05(+0.90%) |
Jun 03, 2019 | 5.540 | 5.630 | 5.500 | 5.570 | 25,154 | -0.02(-0.36%) |
May 31, 2019 | 5.550 | 5.675 | 5.497 | 5.590 | 26,000 | +0.10(+1.82%) |
May 30, 2019 | 5.490 | 5.740 | 5.470 | 5.490 | 28,360 | -0.09(-1.61%) |
May 29, 2019 | 5.808 | 5.900 | 5.450 | 5.580 | 15,873 | -0.16(-2.79%) |
May 28, 2019 | 5.670 | 5.832 | 5.470 | 5.740 | 11,792 | +0.14(+2.50%) |
May 24, 2019 | 5.690 | 5.690 | 5.510 | 5.600 | 16,400 | +0.07(+1.27%) |
May 23, 2019 | 5.627 | 5.627 | 5.530 | 5.530 | 15,150 | -0.09(-1.60%) |
May 22, 2019 | 5.750 | 5.760 | 5.500 | 5.620 | 19,256 | -0.09(-1.58%) |
May 21, 2019 | 5.495 | 5.740 | 5.400 | 5.710 | 25,246 | +0.34(+6.33%) |
May 20, 2019 | 5.400 | 5.440 | 5.290 | 5.370 | 21,884 | -0.16(-2.81%) |
May 17, 2019 | 5.743 | 5.920 | 5.270 | 5.525 | 23,600 | +0.12(+2.31%) |
May 16, 2019 | 5.623 | 5.645 | 5.350 | 5.400 | 52,146 | -0.03(-0.55%) |
May 15, 2019 | 5.510 | 5.810 | 5.380 | 5.430 | 52,304 | -0.11(-1.99%) |
May 14, 2019 | 5.600 | 5.827 | 5.540 | 5.540 | 39,616 | -0.04(-0.72%) |
May 13, 2019 | 5.310 | 5.880 | 5.220 | 5.580 | 209,315 | +0.20(+3.72%) |
May 10, 2019 | 5.870 | 5.870 | 5.350 | 5.380 | 280,800 | -1.00(-15.67%) |
May 09, 2019 | 6.350 | 6.470 | 6.240 | 6.380 | 64,522 | +0.06(+0.95%) |
May 08, 2019 | 6.587 | 6.673 | 6.150 | 6.320 | 45,093 | -0.08(-1.33%) |
May 07, 2019 | 6.270 | 6.480 | 6.270 | 6.405 | 18,756 | +0.02(+0.23%) |
May 06, 2019 | 6.390 | 6.500 | 6.240 | 6.390 | 11,192 | +0.07(+1.11%) |
May 03, 2019 | 6.160 | 6.760 | 6.160 | 6.320 | 45,200 | +0.14(+2.27%) |
May 02, 2019 | 6.300 | 6.310 | 6.170 | 6.180 | 34,195 | -0.04(-0.64%) |
May 01, 2019 | 6.380 | 6.470 | 6.170 | 6.220 | 24,047 | -0.21(-3.27%) |
Apr 30, 2019 | 6.600 | 6.696 | 6.300 | 6.430 | 41,846 | -0.07(-1.08%) |
Apr 29, 2019 | 6.360 | 6.500 | 6.240 | 6.500 | 28,412 | +0.20(+3.17%) |
Apr 26, 2019 | 6.340 | 6.370 | 6.175 | 6.300 | 12,700 | -0.09(-1.41%) |
Apr 25, 2019 | 6.340 | 6.460 | 6.310 | 6.390 | 30,574 | +0.10(+1.59%) |
Apr 24, 2019 | 6.160 | 6.330 | 6.150 | 6.290 | 68,174 | +0.10(+1.62%) |
Apr 23, 2019 | 6.250 | 6.400 | 6.110 | 6.190 | 59,839 | +0.04(+0.65%) |
Apr 22, 2019 | 6.160 | 6.185 | 6.150 | 6.150 | 5,029 | -0.01(-0.16%) |
Apr 18, 2019 | 6.260 | 6.330 | 6.130 | 6.160 | 35,400 | -0.09(-1.44%) |
Apr 17, 2019 | 6.370 | 6.482 | 6.250 | 6.250 | 24,352 | -0.15(-2.34%) |
Apr 16, 2019 | 6.400 | 6.485 | 6.280 | 6.400 | 24,294 | -0.04(-0.62%) |
Apr 15, 2019 | 6.571 | 6.595 | 6.320 | 6.440 | 22,814 | -0.15(-2.28%) |
Apr 12, 2019 | 6.600 | 6.610 | 6.460 | 6.590 | 11,900 | -0.11(-1.64%) |
Apr 11, 2019 | 6.620 | 6.700 | 6.460 | 6.700 | 13,225 | +0.13(+1.98%) |
Apr 10, 2019 | 6.690 | 6.690 | 6.560 | 6.570 | 21,912 | -0.05(-0.76%) |
Apr 09, 2019 | 6.730 | 6.750 | 6.620 | 6.620 | 27,948 | -0.03(-0.45%) |
Apr 08, 2019 | 6.870 | 6.870 | 6.640 | 6.650 | 46,202 | -0.29(-4.18%) |
Apr 05, 2019 | 6.890 | 7.000 | 6.710 | 6.940 | 17,100 | +0.04(+0.58%) |
Apr 04, 2019 | 6.850 | 6.943 | 6.710 | 6.900 | 15,995 | +0.00(+0.00%) |
Apr 03, 2019 | 6.800 | 6.950 | 6.720 | 6.900 | 17,876 | +0.07(+1.02%) |
Apr 02, 2019 | 6.720 | 7.099 | 6.680 | 6.830 | 27,845 | +0.07(+1.04%) |