Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.411 | 6.595 | 6.374 | 6.577 | 588,657 | +0.22(+3.48%) |
Jun 27, 2019 | 6.355 | 6.420 | 6.309 | 6.355 | 420,282 | +0.00(+0.00%) |
Jun 26, 2019 | 6.355 | 6.392 | 6.291 | 6.355 | 196,497 | +0.00(+0.00%) |
Jun 25, 2019 | 6.374 | 6.420 | 6.346 | 6.355 | 124,139 | -0.06(-0.86%) |
Jun 24, 2019 | 6.392 | 6.429 | 6.383 | 6.411 | 109,073 | -0.02(-0.29%) |
Jun 21, 2019 | 6.475 | 6.484 | 6.383 | 6.429 | 577,258 | -0.05(-0.71%) |
Jun 20, 2019 | 6.586 | 6.641 | 6.397 | 6.475 | 548,554 | -0.06(-0.85%) |
Jun 19, 2019 | 6.374 | 6.558 | 6.300 | 6.530 | 339,248 | +0.16(+2.46%) |
Jun 18, 2019 | 6.245 | 6.411 | 6.208 | 6.374 | 180,586 | +0.17(+2.67%) |
Jun 17, 2019 | 6.190 | 6.282 | 6.134 | 6.208 | 167,307 | +0.03(+0.45%) |
Jun 14, 2019 | 6.291 | 6.374 | 6.180 | 6.180 | 257,089 | -0.11(-1.76%) |
Jun 13, 2019 | 6.484 | 6.484 | 6.217 | 6.291 | 616,032 | -0.17(-2.57%) |
Jun 12, 2019 | 6.484 | 6.558 | 6.245 | 6.457 | 599,917 | -0.05(-0.71%) |
Jun 11, 2019 | 6.613 | 6.675 | 6.401 | 6.503 | 512,078 | -0.07(-1.12%) |
Jun 10, 2019 | 6.632 | 6.715 | 6.484 | 6.577 | 320,031 | +0.16(+2.44%) |
Jun 07, 2019 | 6.512 | 6.540 | 6.355 | 6.420 | 247,427 | -0.06(-0.99%) |
Jun 06, 2019 | 6.558 | 6.567 | 6.401 | 6.484 | 447,728 | -0.04(-0.56%) |
Jun 05, 2019 | 6.494 | 6.558 | 6.448 | 6.521 | 280,103 | +0.05(+0.71%) |
Jun 04, 2019 | 6.245 | 6.475 | 6.171 | 6.475 | 397,367 | +0.26(+4.15%) |
Jun 03, 2019 | 6.144 | 6.282 | 6.088 | 6.217 | 327,300 | +0.09(+1.50%) |
May 31, 2019 | 6.144 | 6.144 | 5.996 | 6.125 | 142,984 | -0.07(-1.19%) |
May 30, 2019 | 6.254 | 6.282 | 6.116 | 6.199 | 435,337 | -0.03(-0.44%) |
May 29, 2019 | 6.125 | 6.309 | 5.923 | 6.226 | 1,028,079 | +0.07(+1.20%) |
May 28, 2019 | 5.849 | 6.190 | 5.849 | 6.153 | 3,717,563 | +0.30(+5.20%) |
May 24, 2019 | 5.803 | 5.932 | 5.784 | 5.849 | 598,971 | +0.09(+1.60%) |
May 23, 2019 | 5.886 | 5.904 | 5.683 | 5.757 | 602,020 | -0.14(-2.34%) |
May 22, 2019 | 5.996 | 6.061 | 5.789 | 5.895 | 298,211 | -0.09(-1.54%) |
May 21, 2019 | 5.821 | 6.061 | 5.821 | 5.987 | 343,221 | +0.06(+0.93%) |
May 20, 2019 | 5.950 | 5.997 | 5.840 | 5.932 | 602,758 | -0.06(-0.92%) |
May 17, 2019 | 5.987 | 6.116 | 5.969 | 5.987 | 294,546 | -0.07(-1.22%) |
May 16, 2019 | 6.070 | 6.162 | 5.987 | 6.061 | 412,503 | -0.02(-0.30%) |
May 15, 2019 | 6.005 | 6.153 | 6.005 | 6.079 | 188,200 | +0.01(+0.15%) |
May 14, 2019 | 6.107 | 6.226 | 5.996 | 6.070 | 368,496 | -0.04(-0.60%) |
May 13, 2019 | 6.144 | 6.185 | 5.830 | 6.107 | 353,141 | -0.17(-2.79%) |
May 10, 2019 | 6.300 | 6.356 | 6.190 | 6.282 | 332,870 | -0.06(-1.02%) |
May 09, 2019 | 6.254 | 6.383 | 6.098 | 6.346 | 290,343 | +0.05(+0.73%) |
May 08, 2019 | 6.337 | 6.420 | 6.263 | 6.300 | 405,296 | +0.00(+0.00%) |
May 07, 2019 | 6.457 | 6.494 | 6.199 | 6.300 | 243,264 | -0.19(-2.98%) |
May 06, 2019 | 6.401 | 6.512 | 6.355 | 6.494 | 766,738 | -0.01(-0.14%) |
May 03, 2019 | 6.273 | 6.558 | 6.254 | 6.503 | 318,213 | +0.25(+3.98%) |
May 02, 2019 | 6.254 | 6.291 | 6.144 | 6.254 | 507,621 | -0.06(-1.02%) |
May 01, 2019 | 6.254 | 6.355 | 6.252 | 6.319 | 76,858 | +0.06(+0.88%) |
Apr 30, 2019 | 6.263 | 6.300 | 6.144 | 6.263 | 459,795 | +0.00(+0.00%) |
Apr 29, 2019 | 6.291 | 6.328 | 6.190 | 6.263 | 189,976 | -0.04(-0.58%) |
Apr 26, 2019 | 6.217 | 6.309 | 6.171 | 6.300 | 273,809 | +0.05(+0.74%) |
Apr 25, 2019 | 6.217 | 6.282 | 5.987 | 6.254 | 644,262 | +0.08(+1.34%) |
Apr 24, 2019 | 6.282 | 6.282 | 6.047 | 6.171 | 311,089 | -0.08(-1.33%) |
Apr 23, 2019 | 6.273 | 6.291 | 6.144 | 6.254 | 328,506 | +0.02(+0.30%) |
Apr 22, 2019 | 6.309 | 6.355 | 6.199 | 6.236 | 117,168 | -0.09(-1.46%) |
Apr 18, 2019 | 6.337 | 6.374 | 6.309 | 6.328 | 214,856 | -0.02(-0.29%) |
Apr 17, 2019 | 6.401 | 6.401 | 6.291 | 6.346 | 100,951 | -0.01(-0.14%) |
Apr 16, 2019 | 6.401 | 6.429 | 6.346 | 6.355 | 137,036 | -0.03(-0.43%) |
Apr 15, 2019 | 6.420 | 6.429 | 6.355 | 6.383 | 137,815 | -0.06(-0.86%) |
Apr 12, 2019 | 6.438 | 6.448 | 6.328 | 6.438 | 164,372 | +0.05(+0.72%) |
Apr 11, 2019 | 6.512 | 6.512 | 6.355 | 6.392 | 101,503 | -0.13(-1.98%) |
Apr 10, 2019 | 6.577 | 6.577 | 6.475 | 6.521 | 176,321 | -0.01(-0.14%) |
Apr 09, 2019 | 6.549 | 6.687 | 6.448 | 6.530 | 389,248 | -0.04(-0.56%) |
Apr 08, 2019 | 6.521 | 6.567 | 6.429 | 6.567 | 299,079 | +0.06(+0.85%) |
Apr 05, 2019 | 6.300 | 6.517 | 6.236 | 6.512 | 1,674,993 | +0.28(+4.43%) |
Apr 04, 2019 | 6.125 | 6.282 | 6.079 | 6.236 | 871,874 | +0.06(+1.04%) |
Apr 03, 2019 | 6.144 | 6.194 | 6.111 | 6.171 | 281,309 | +0.00(+0.00%) |
Apr 02, 2019 | 6.273 | 6.273 | 6.051 | 6.171 | 362,540 | -0.10(-1.62%) |