Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.521 | 6.594 | 6.511 | 6.540 | 1,378,358 | +0.02(+0.30%) |
Jun 27, 2019 | 6.501 | 6.579 | 6.477 | 6.521 | 1,013,389 | +0.01(+0.15%) |
Jun 26, 2019 | 6.589 | 6.599 | 6.486 | 6.511 | 869,464 | -0.05(-0.75%) |
Jun 25, 2019 | 6.530 | 6.628 | 6.530 | 6.560 | 1,247,078 | +0.03(+0.45%) |
Jun 24, 2019 | 6.638 | 6.667 | 6.530 | 6.530 | 1,581,163 | -0.12(-1.76%) |
Jun 21, 2019 | 6.491 | 6.653 | 6.491 | 6.648 | 4,250,562 | +0.09(+1.34%) |
Jun 20, 2019 | 6.511 | 6.589 | 6.462 | 6.560 | 2,457,793 | +0.07(+1.05%) |
Jun 19, 2019 | 6.540 | 6.540 | 6.433 | 6.491 | 2,951,039 | -0.04(-0.60%) |
Jun 18, 2019 | 6.550 | 6.560 | 6.482 | 6.530 | 2,611,619 | -0.01(-0.15%) |
Jun 17, 2019 | 6.589 | 6.599 | 6.491 | 6.540 | 3,461,076 | -0.05(-0.74%) |
Jun 14, 2019 | 6.648 | 6.648 | 6.491 | 6.589 | 6,479,667 | -0.12(-1.75%) |
Jun 13, 2019 | 6.775 | 6.804 | 6.658 | 6.706 | 3,575,969 | -0.04(-0.58%) |
Jun 12, 2019 | 6.775 | 6.785 | 6.667 | 6.746 | 3,630,415 | -0.03(-0.43%) |
Jun 11, 2019 | 6.755 | 6.794 | 6.667 | 6.775 | 5,730,506 | +0.13(+1.91%) |
Jun 10, 2019 | 6.482 | 6.755 | 6.462 | 6.648 | 8,825,546 | +0.18(+2.72%) |
Jun 07, 2019 | 6.462 | 6.550 | 6.442 | 6.472 | 41,273,432 | +0.66(+11.26%) |
Jun 06, 2019 | 4.477 | 6.100 | 4.018 | 5.817 | 12,330,679 | +1.33(+29.63%) |
Jun 05, 2019 | 4.556 | 4.605 | 4.184 | 4.487 | 2,580,969 | -0.06(-1.29%) |
Jun 04, 2019 | 4.419 | 4.683 | 4.419 | 4.546 | 1,893,997 | +0.18(+4.03%) |
Jun 03, 2019 | 4.282 | 4.477 | 4.282 | 4.370 | 1,571,146 | +0.08(+1.82%) |
May 31, 2019 | 4.165 | 4.311 | 4.057 | 4.292 | 1,967,856 | +0.08(+1.86%) |
May 30, 2019 | 4.429 | 4.497 | 4.204 | 4.214 | 1,706,414 | -0.20(-4.43%) |
May 29, 2019 | 4.575 | 4.575 | 4.253 | 4.409 | 1,691,578 | -0.19(-4.04%) |
May 28, 2019 | 4.595 | 4.663 | 4.556 | 4.595 | 786,421 | +0.00(+0.00%) |
May 24, 2019 | 4.634 | 4.673 | 4.546 | 4.595 | 772,392 | -0.01(-0.21%) |
May 23, 2019 | 4.722 | 4.790 | 4.565 | 4.605 | 1,034,124 | -0.17(-3.48%) |
May 22, 2019 | 4.878 | 4.898 | 4.741 | 4.771 | 741,515 | -0.11(-2.20%) |
May 21, 2019 | 4.751 | 4.937 | 4.702 | 4.878 | 901,839 | +0.16(+3.31%) |
May 20, 2019 | 4.829 | 4.878 | 4.580 | 4.722 | 1,174,478 | -0.16(-3.21%) |
May 17, 2019 | 4.966 | 5.054 | 4.805 | 4.878 | 1,403,010 | -0.13(-2.54%) |
May 16, 2019 | 5.113 | 5.142 | 4.976 | 5.005 | 904,824 | -0.10(-1.92%) |
May 15, 2019 | 5.035 | 5.123 | 4.971 | 5.103 | 868,809 | +0.01(+0.19%) |
May 14, 2019 | 5.044 | 5.176 | 5.025 | 5.093 | 1,098,556 | +0.08(+1.56%) |
May 13, 2019 | 4.966 | 5.054 | 4.839 | 5.015 | 1,219,622 | -0.04(-0.77%) |
May 10, 2019 | 5.044 | 5.064 | 4.898 | 5.054 | 835,607 | -0.01(-0.19%) |
May 09, 2019 | 4.966 | 5.113 | 4.929 | 5.064 | 938,245 | +0.04(+0.78%) |
May 08, 2019 | 4.966 | 5.142 | 4.888 | 5.025 | 1,102,420 | +0.05(+0.98%) |
May 07, 2019 | 4.937 | 5.044 | 4.937 | 4.976 | 865,346 | -0.03(-0.59%) |
May 06, 2019 | 4.898 | 5.044 | 4.839 | 5.005 | 1,100,876 | +0.02(+0.39%) |
May 03, 2019 | 4.722 | 5.044 | 4.688 | 4.986 | 1,713,870 | +0.32(+6.92%) |
May 02, 2019 | 4.683 | 4.732 | 4.546 | 4.663 | 965,946 | -0.02(-0.42%) |
May 01, 2019 | 4.917 | 4.917 | 4.649 | 4.683 | 2,024,375 | -0.23(-4.77%) |
Apr 30, 2019 | 4.898 | 4.956 | 4.761 | 4.917 | 1,362,304 | +0.03(+0.60%) |
Apr 29, 2019 | 4.917 | 4.976 | 4.878 | 4.888 | 809,034 | -0.02(-0.40%) |
Apr 26, 2019 | 4.800 | 4.947 | 4.732 | 4.908 | 1,188,815 | +0.09(+1.83%) |
Apr 25, 2019 | 4.810 | 4.888 | 4.741 | 4.820 | 677,658 | -0.02(-0.40%) |
Apr 24, 2019 | 4.644 | 4.898 | 4.644 | 4.839 | 1,218,241 | +0.21(+4.43%) |
Apr 23, 2019 | 4.468 | 4.649 | 4.419 | 4.634 | 1,448,753 | +0.18(+3.95%) |
Apr 22, 2019 | 4.702 | 4.781 | 4.429 | 4.458 | 1,421,761 | -0.22(-4.80%) |
Apr 18, 2019 | 4.673 | 4.741 | 4.517 | 4.683 | 1,540,181 | +0.01(+0.21%) |
Apr 17, 2019 | 4.829 | 4.831 | 4.624 | 4.673 | 1,951,958 | -0.15(-3.04%) |
Apr 16, 2019 | 4.966 | 4.996 | 4.800 | 4.820 | 1,399,675 | -0.15(-2.95%) |
Apr 15, 2019 | 4.976 | 5.035 | 4.829 | 4.966 | 1,939,732 | -0.02(-0.39%) |
Apr 12, 2019 | 5.142 | 5.158 | 4.952 | 4.986 | 1,790,690 | -0.15(-2.86%) |
Apr 11, 2019 | 5.230 | 5.235 | 5.108 | 5.132 | 1,066,371 | -0.08(-1.50%) |
Apr 10, 2019 | 5.162 | 5.250 | 5.118 | 5.211 | 759,650 | +0.03(+0.57%) |
Apr 09, 2019 | 5.201 | 5.230 | 5.123 | 5.181 | 1,164,374 | -0.03(-0.56%) |
Apr 08, 2019 | 5.328 | 5.367 | 5.142 | 5.211 | 1,419,049 | -0.16(-2.91%) |
Apr 05, 2019 | 5.475 | 5.514 | 5.338 | 5.367 | 1,336,829 | -0.13(-2.31%) |
Apr 04, 2019 | 5.416 | 5.504 | 5.322 | 5.494 | 1,125,868 | +0.10(+1.81%) |
Apr 03, 2019 | 5.387 | 5.492 | 5.349 | 5.396 | 1,799,955 | +0.06(+1.07%) |
Apr 02, 2019 | 5.225 | 5.406 | 5.168 | 5.339 | 1,923,132 | +0.10(+2.00%) |