Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.973 | 5.980 | 5.957 | 5.965 | 146,912 | -0.01(-0.13%) |
Jun 27, 2019 | 5.988 | 5.988 | 5.941 | 5.973 | 70,326 | +0.01(+0.13%) |
Jun 26, 2019 | 5.957 | 5.980 | 5.934 | 5.965 | 139,221 | +0.02(+0.39%) |
Jun 25, 2019 | 5.949 | 5.957 | 5.941 | 5.941 | 113,348 | +0.00(+0.00%) |
Jun 24, 2019 | 5.965 | 5.980 | 5.934 | 5.941 | 58,798 | -0.02(-0.26%) |
Jun 21, 2019 | 5.934 | 5.988 | 5.918 | 5.957 | 91,948 | +0.02(+0.39%) |
Jun 20, 2019 | 5.910 | 5.941 | 5.910 | 5.934 | 59,756 | +0.03(+0.53%) |
Jun 19, 2019 | 5.918 | 5.926 | 5.902 | 5.902 | 97,465 | -0.02(-0.26%) |
Jun 18, 2019 | 5.926 | 5.934 | 5.910 | 5.918 | 97,057 | +0.00(+0.00%) |
Jun 17, 2019 | 5.926 | 5.941 | 5.902 | 5.918 | 48,476 | -0.01(-0.13%) |
Jun 14, 2019 | 5.918 | 5.934 | 5.918 | 5.926 | 46,744 | -0.01(-0.13%) |
Jun 13, 2019 | 5.941 | 5.957 | 5.883 | 5.934 | 283,917 | +0.00(+0.02%) |
Jun 12, 2019 | 5.932 | 5.963 | 5.932 | 5.932 | 162,040 | -0.02(-0.26%) |
Jun 11, 2019 | 5.940 | 5.956 | 5.901 | 5.948 | 111,072 | +0.02(+0.26%) |
Jun 10, 2019 | 5.917 | 5.948 | 5.917 | 5.932 | 206,637 | +0.00(+0.00%) |
Jun 07, 2019 | 5.925 | 5.932 | 5.901 | 5.932 | 101,614 | +0.01(+0.13%) |
Jun 06, 2019 | 5.909 | 5.932 | 5.894 | 5.925 | 143,714 | +0.02(+0.39%) |
Jun 05, 2019 | 5.863 | 5.925 | 5.839 | 5.901 | 356,216 | +0.04(+0.66%) |
Jun 04, 2019 | 5.832 | 5.863 | 5.816 | 5.863 | 168,402 | +0.02(+0.40%) |
Jun 03, 2019 | 5.878 | 5.886 | 5.816 | 5.839 | 432,015 | -0.02(-0.40%) |
May 31, 2019 | 5.878 | 5.878 | 5.847 | 5.863 | 174,860 | +0.01(+0.13%) |
May 30, 2019 | 5.839 | 5.863 | 5.839 | 5.855 | 152,206 | +0.02(+0.27%) |
May 29, 2019 | 5.855 | 5.870 | 5.832 | 5.839 | 198,627 | -0.01(-0.13%) |
May 28, 2019 | 5.832 | 5.870 | 5.824 | 5.847 | 267,935 | +0.02(+0.40%) |
May 24, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 46,165 | -0.01(-0.13%) |
May 23, 2019 | 5.824 | 5.855 | 5.816 | 5.832 | 152,818 | +0.02(+0.27%) |
May 22, 2019 | 5.816 | 5.832 | 5.801 | 5.816 | 111,830 | +0.00(+0.00%) |
May 21, 2019 | 5.808 | 5.838 | 5.793 | 5.816 | 112,212 | +0.01(+0.13%) |
May 20, 2019 | 5.839 | 5.847 | 5.793 | 5.808 | 171,348 | -0.02(-0.27%) |
May 17, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 139,913 | -0.01(-0.13%) |
May 16, 2019 | 5.816 | 5.832 | 5.777 | 5.832 | 254,301 | +0.01(+0.13%) |
May 15, 2019 | 5.816 | 5.839 | 5.808 | 5.824 | 132,927 | +0.02(+0.40%) |
May 14, 2019 | 5.832 | 5.847 | 5.785 | 5.801 | 292,563 | -0.01(-0.23%) |
May 13, 2019 | 5.806 | 5.845 | 5.806 | 5.814 | 224,512 | -0.03(-0.53%) |
May 10, 2019 | 5.822 | 5.876 | 5.814 | 5.845 | 196,736 | +0.02(+0.40%) |
May 09, 2019 | 5.822 | 5.829 | 5.791 | 5.822 | 231,479 | +0.01(+0.13%) |
May 08, 2019 | 5.829 | 5.837 | 5.798 | 5.814 | 161,554 | +0.01(+0.13%) |
May 07, 2019 | 5.829 | 5.845 | 5.806 | 5.806 | 230,931 | -0.02(-0.40%) |
May 06, 2019 | 5.829 | 5.837 | 5.806 | 5.829 | 125,298 | +0.02(+0.40%) |
May 03, 2019 | 5.760 | 5.868 | 5.744 | 5.806 | 254,889 | +0.07(+1.24%) |
May 02, 2019 | 5.768 | 5.775 | 5.729 | 5.735 | 164,204 | -0.04(-0.69%) |
May 01, 2019 | 5.760 | 5.783 | 5.737 | 5.775 | 329,538 | +0.02(+0.27%) |
Apr 30, 2019 | 5.760 | 5.798 | 5.760 | 5.760 | 145,478 | +0.01(+0.13%) |
Apr 29, 2019 | 5.783 | 5.791 | 5.744 | 5.752 | 170,445 | -0.02(-0.27%) |
Apr 26, 2019 | 5.791 | 5.806 | 5.744 | 5.768 | 296,982 | -0.02(-0.27%) |
Apr 25, 2019 | 5.775 | 5.814 | 5.752 | 5.783 | 172,255 | +0.02(+0.27%) |
Apr 24, 2019 | 5.706 | 5.768 | 5.698 | 5.768 | 272,944 | +0.08(+1.49%) |
Apr 23, 2019 | 5.667 | 5.744 | 5.667 | 5.683 | 326,338 | -0.02(-0.27%) |
Apr 22, 2019 | 5.783 | 5.783 | 5.690 | 5.698 | 396,897 | -0.08(-1.34%) |
Apr 18, 2019 | 5.837 | 5.868 | 5.775 | 5.775 | 281,958 | -0.07(-1.19%) |
Apr 17, 2019 | 5.899 | 5.913 | 5.845 | 5.845 | 335,578 | -0.12(-1.94%) |
Apr 16, 2019 | 6.100 | 6.100 | 5.914 | 5.961 | 307,972 | -0.14(-2.28%) |
Apr 15, 2019 | 6.146 | 6.154 | 6.076 | 6.100 | 57,798 | -0.05(-0.75%) |
Apr 12, 2019 | 6.130 | 6.146 | 6.098 | 6.146 | 24,737 | +0.02(+0.25%) |
Apr 11, 2019 | 6.115 | 6.138 | 6.084 | 6.130 | 66,955 | +0.03(+0.54%) |
Apr 10, 2019 | 6.090 | 6.113 | 6.013 | 6.097 | 61,613 | -0.02(-0.25%) |
Apr 09, 2019 | 6.051 | 6.113 | 6.045 | 6.113 | 82,218 | +0.08(+1.27%) |
Apr 08, 2019 | 6.028 | 6.042 | 6.005 | 6.036 | 62,409 | +0.01(+0.13%) |
Apr 05, 2019 | 6.028 | 6.059 | 6.004 | 6.028 | 56,964 | +0.03(+0.51%) |
Apr 04, 2019 | 5.997 | 6.021 | 5.982 | 5.997 | 128,857 | -0.01(-0.13%) |
Apr 03, 2019 | 5.974 | 6.036 | 5.974 | 6.005 | 86,611 | +0.00(+0.00%) |
Apr 02, 2019 | 5.982 | 6.013 | 5.921 | 6.005 | 94,634 | +0.03(+0.51%) |