Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.070 | 6.220 | 6.070 | 6.100 | 17,200 | -0.36(-5.50%) |
Jun 27, 2019 | 6.470 | 6.470 | 6.320 | 6.455 | 16,743 | -0.08(-1.30%) |
Jun 26, 2019 | 6.500 | 6.550 | 6.443 | 6.540 | 111,130 | +0.23(+3.65%) |
Jun 25, 2019 | 6.300 | 6.450 | 6.300 | 6.310 | 24,290 | +0.01(+0.16%) |
Jun 24, 2019 | 6.300 | 6.400 | 6.290 | 6.300 | 57,553 | +0.00(+0.00%) |
Jun 21, 2019 | 6.360 | 6.368 | 6.290 | 6.300 | 36,600 | +0.11(+1.78%) |
Jun 20, 2019 | 6.225 | 6.260 | 6.180 | 6.190 | 20,989 | +0.25(+4.16%) |
Jun 19, 2019 | 5.980 | 5.980 | 5.900 | 5.942 | 108,315 | +0.16(+2.85%) |
Jun 18, 2019 | 5.860 | 5.880 | 5.745 | 5.778 | 15,631 | +0.16(+2.87%) |
Jun 17, 2019 | 5.550 | 5.640 | 5.550 | 5.617 | 20,920 | +0.03(+0.52%) |
Jun 14, 2019 | 5.585 | 5.690 | 5.550 | 5.588 | 15,500 | -0.13(-2.31%) |
Jun 13, 2019 | 5.652 | 5.720 | 5.650 | 5.720 | 7,755 | -0.06(-1.00%) |
Jun 12, 2019 | 5.730 | 5.800 | 5.730 | 5.778 | 13,980 | -0.16(-2.63%) |
Jun 11, 2019 | 5.950 | 5.950 | 5.890 | 5.934 | 9,959 | +0.01(+0.24%) |
Jun 10, 2019 | 5.890 | 5.950 | 5.890 | 5.920 | 60,982 | +0.24(+4.23%) |
Jun 07, 2019 | 5.720 | 5.730 | 5.680 | 5.680 | 6,400 | +0.02(+0.39%) |
Jun 06, 2019 | 5.640 | 5.670 | 5.575 | 5.658 | 12,844 | +0.14(+2.59%) |
Jun 05, 2019 | 5.600 | 5.600 | 5.510 | 5.515 | 45,154 | -0.06(-0.99%) |
Jun 04, 2019 | 5.590 | 5.620 | 5.476 | 5.570 | 18,636 | -0.03(-0.54%) |
Jun 03, 2019 | 5.650 | 5.650 | 5.490 | 5.601 | 3,094 | +0.06(+1.02%) |
May 31, 2019 | 5.500 | 5.590 | 5.470 | 5.544 | 10,200 | +0.03(+0.47%) |
May 30, 2019 | 5.620 | 5.620 | 5.518 | 5.518 | 1,841 | -0.01(-0.14%) |
May 29, 2019 | 5.470 | 5.650 | 5.470 | 5.526 | 3,413 | -0.10(-1.86%) |
May 28, 2019 | 5.525 | 5.630 | 5.525 | 5.630 | 75,968 | +0.16(+2.93%) |
May 24, 2019 | 5.580 | 5.580 | 5.470 | 5.470 | 150,600 | -0.14(-2.50%) |
May 23, 2019 | 5.550 | 5.610 | 5.550 | 5.610 | 2,802 | -0.00(-0.04%) |
May 22, 2019 | 5.550 | 5.620 | 5.550 | 5.612 | 11,485 | -0.30(-5.15%) |
May 21, 2019 | 5.950 | 5.950 | 5.900 | 5.917 | 27,574 | -0.07(-1.23%) |
May 20, 2019 | 5.978 | 6.010 | 5.978 | 5.990 | 4,809 | -0.08(-1.32%) |
May 17, 2019 | 6.012 | 6.090 | 5.973 | 6.071 | 2,400 | -0.12(-1.93%) |
May 16, 2019 | 6.110 | 6.250 | 6.110 | 6.190 | 28,247 | +0.16(+2.57%) |
May 15, 2019 | 6.000 | 6.050 | 5.940 | 6.035 | 27,093 | +0.04(+0.58%) |
May 14, 2019 | 6.060 | 6.060 | 6.000 | 6.000 | 8,994 | +0.14(+2.48%) |
May 13, 2019 | 5.970 | 5.970 | 5.780 | 5.855 | 109,154 | -0.20(-3.35%) |
May 10, 2019 | 5.945 | 6.070 | 5.930 | 6.058 | 20,600 | +0.33(+5.72%) |
May 09, 2019 | 5.795 | 5.890 | 5.700 | 5.730 | 4,905 | -0.06(-1.00%) |
May 08, 2019 | 5.820 | 5.890 | 5.770 | 5.788 | 9,727 | +0.07(+1.19%) |
May 07, 2019 | 5.737 | 5.780 | 5.720 | 5.720 | 15,988 | +0.04(+0.70%) |
May 06, 2019 | 5.780 | 5.800 | 5.680 | 5.680 | 52,287 | -0.28(-4.75%) |
May 03, 2019 | 6.000 | 6.000 | 5.910 | 5.963 | 3,600 | +0.07(+1.24%) |
May 02, 2019 | 5.800 | 5.900 | 5.800 | 5.890 | 78,673 | +0.37(+6.64%) |
May 01, 2019 | 5.585 | 5.640 | 5.510 | 5.524 | 19,263 | +0.02(+0.43%) |
Apr 30, 2019 | 5.670 | 5.670 | 5.500 | 5.500 | 6,707 | -0.16(-2.83%) |
Apr 29, 2019 | 5.579 | 5.660 | 5.579 | 5.660 | 4,989 | -0.02(-0.44%) |
Apr 26, 2019 | 5.700 | 5.700 | 5.510 | 5.685 | 34,600 | +0.13(+2.43%) |
Apr 25, 2019 | 5.605 | 5.700 | 5.510 | 5.550 | 8,833 | +0.01(+0.14%) |
Apr 24, 2019 | 5.605 | 5.610 | 5.520 | 5.542 | 16,018 | -0.04(-0.68%) |
Apr 23, 2019 | 5.440 | 5.580 | 5.440 | 5.580 | 221,557 | -0.05(-0.84%) |
Apr 22, 2019 | 5.610 | 5.690 | 5.500 | 5.628 | 25,840 | +0.09(+1.54%) |
Apr 18, 2019 | 5.560 | 5.610 | 5.530 | 5.542 | 241,700 | +0.04(+0.76%) |
Apr 17, 2019 | 5.470 | 5.610 | 5.470 | 5.500 | 519,279 | +0.07(+1.29%) |
Apr 16, 2019 | 5.395 | 5.460 | 5.380 | 5.430 | 1,013,941 | -0.14(-2.51%) |
Apr 15, 2019 | 5.640 | 5.650 | 5.530 | 5.570 | 484,442 | -0.12(-2.11%) |
Apr 12, 2019 | 5.750 | 5.780 | 5.580 | 5.690 | 19,400 | -0.12(-2.07%) |
Apr 11, 2019 | 5.686 | 5.810 | 5.686 | 5.810 | 8,722 | +0.03(+0.50%) |
Apr 10, 2019 | 5.650 | 5.900 | 5.650 | 5.781 | 7,611 | -0.06(-1.02%) |
Apr 09, 2019 | 5.900 | 5.902 | 5.820 | 5.840 | 10,502 | -0.12(-2.06%) |
Apr 08, 2019 | 6.018 | 6.070 | 5.950 | 5.963 | 3,429 | -0.02(-0.29%) |
Apr 05, 2019 | 5.800 | 5.990 | 5.780 | 5.981 | 6,800 | +0.11(+1.89%) |
Apr 04, 2019 | 5.917 | 5.990 | 5.870 | 5.870 | 42,382 | +0.01(+0.10%) |
Apr 03, 2019 | 5.930 | 6.000 | 5.840 | 5.864 | 6,351 | -0.06(-0.95%) |
Apr 02, 2019 | 5.995 | 6.060 | 5.920 | 5.920 | 7,450 | +0.01(+0.17%) |