Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.300 | 5.490 | 5.245 | 5.460 | 4,115,200 | +0.25(+4.80%) |
Jun 27, 2019 | 5.280 | 5.290 | 5.160 | 5.210 | 4,689,577 | -0.04(-0.76%) |
Jun 26, 2019 | 5.330 | 5.345 | 5.160 | 5.250 | 2,766,781 | -0.04(-0.76%) |
Jun 25, 2019 | 5.360 | 5.380 | 5.275 | 5.290 | 1,225,964 | -0.07(-1.31%) |
Jun 24, 2019 | 5.310 | 5.360 | 5.260 | 5.360 | 1,075,853 | +0.05(+0.94%) |
Jun 21, 2019 | 5.290 | 5.330 | 5.180 | 5.310 | 1,363,300 | -0.01(-0.19%) |
Jun 20, 2019 | 5.460 | 5.490 | 5.290 | 5.320 | 3,864,873 | -0.09(-1.66%) |
Jun 19, 2019 | 5.430 | 5.490 | 5.380 | 5.410 | 1,512,104 | -0.01(-0.18%) |
Jun 18, 2019 | 5.390 | 5.485 | 5.380 | 5.420 | 869,355 | +0.08(+1.50%) |
Jun 17, 2019 | 5.490 | 5.565 | 5.330 | 5.340 | 3,278,258 | -0.15(-2.73%) |
Jun 14, 2019 | 5.550 | 5.645 | 5.460 | 5.490 | 703,200 | -0.05(-0.90%) |
Jun 13, 2019 | 5.510 | 5.660 | 5.470 | 5.540 | 4,974,012 | +0.04(+0.73%) |
Jun 12, 2019 | 5.280 | 5.550 | 5.240 | 5.500 | 5,736,818 | +0.24(+4.56%) |
Jun 11, 2019 | 5.420 | 5.450 | 5.250 | 5.260 | 4,927,888 | -0.14(-2.59%) |
Jun 10, 2019 | 5.460 | 5.590 | 5.330 | 5.400 | 1,264,810 | -0.05(-0.92%) |
Jun 07, 2019 | 5.290 | 5.570 | 5.270 | 5.450 | 3,209,100 | +0.19(+3.61%) |
Jun 06, 2019 | 5.260 | 5.310 | 5.130 | 5.260 | 4,049,427 | -0.03(-0.57%) |
Jun 05, 2019 | 5.350 | 5.420 | 5.240 | 5.290 | 2,785,213 | -0.02(-0.38%) |
Jun 04, 2019 | 5.360 | 5.380 | 5.020 | 5.310 | 3,676,562 | +0.01(+0.19%) |
Jun 03, 2019 | 6.140 | 6.210 | 5.270 | 5.300 | 3,551,693 | -1.22(-18.71%) |
May 31, 2019 | 6.300 | 6.520 | 6.240 | 6.520 | 833,500 | +0.14(+2.19%) |
May 30, 2019 | 6.400 | 6.430 | 6.280 | 6.380 | 666,106 | -0.03(-0.47%) |
May 29, 2019 | 6.420 | 6.490 | 6.340 | 6.410 | 1,737,672 | -0.01(-0.16%) |
May 28, 2019 | 6.480 | 6.540 | 6.340 | 6.420 | 1,902,403 | -0.03(-0.47%) |
May 24, 2019 | 6.450 | 6.560 | 6.440 | 6.450 | 3,351,000 | +0.05(+0.78%) |
May 23, 2019 | 6.360 | 6.420 | 6.290 | 6.400 | 685,083 | +0.00(+0.00%) |
May 22, 2019 | 6.470 | 6.470 | 6.370 | 6.400 | 4,012,528 | -0.07(-1.08%) |
May 21, 2019 | 6.430 | 6.510 | 6.420 | 6.470 | 3,021,291 | +0.07(+1.09%) |
May 20, 2019 | 6.530 | 6.540 | 6.345 | 6.400 | 741,604 | -0.20(-3.03%) |
May 17, 2019 | 6.440 | 6.640 | 6.400 | 6.600 | 908,800 | +0.14(+2.17%) |
May 16, 2019 | 6.440 | 6.560 | 6.370 | 6.460 | 3,927,995 | -0.03(-0.46%) |
May 15, 2019 | 6.510 | 6.600 | 6.390 | 6.490 | 934,253 | -0.13(-1.96%) |
May 14, 2019 | 6.530 | 6.720 | 6.360 | 6.620 | 4,571,858 | +0.09(+1.38%) |
May 13, 2019 | 6.020 | 6.670 | 6.010 | 6.530 | 2,012,368 | +0.37(+6.01%) |
May 10, 2019 | 5.610 | 6.400 | 5.610 | 6.160 | 9,766,900 | -1.05(-14.56%) |
May 09, 2019 | 6.920 | 7.240 | 6.910 | 7.210 | 1,549,684 | +0.25(+3.59%) |
May 08, 2019 | 6.940 | 7.070 | 6.850 | 6.960 | 5,260,018 | +0.00(+0.00%) |
May 07, 2019 | 6.990 | 7.110 | 6.875 | 6.960 | 1,016,807 | -0.07(-1.00%) |
May 06, 2019 | 6.810 | 7.040 | 6.810 | 7.030 | 3,918,838 | +0.04(+0.57%) |
May 03, 2019 | 6.700 | 7.040 | 6.650 | 6.990 | 1,393,800 | +0.34(+5.11%) |
May 02, 2019 | 6.440 | 6.680 | 6.400 | 6.650 | 4,434,616 | +0.21(+3.26%) |
May 01, 2019 | 6.470 | 6.580 | 6.390 | 6.440 | 2,800,351 | +0.00(+0.00%) |
Apr 30, 2019 | 6.380 | 6.450 | 6.280 | 6.440 | 2,873,857 | +0.04(+0.63%) |
Apr 29, 2019 | 6.140 | 6.440 | 6.060 | 6.400 | 3,637,577 | +0.26(+4.23%) |
Apr 26, 2019 | 6.030 | 6.240 | 6.020 | 6.140 | 1,264,600 | +0.10(+1.66%) |
Apr 25, 2019 | 6.010 | 6.240 | 5.990 | 6.040 | 1,485,939 | +0.02(+0.33%) |
Apr 24, 2019 | 6.070 | 6.110 | 5.950 | 6.020 | 1,527,491 | -0.05(-0.82%) |
Apr 23, 2019 | 6.200 | 6.230 | 6.020 | 6.070 | 2,040,439 | -0.13(-2.10%) |
Apr 22, 2019 | 6.220 | 6.300 | 6.130 | 6.200 | 450,336 | -0.05(-0.80%) |
Apr 18, 2019 | 6.280 | 6.360 | 6.210 | 6.250 | 612,200 | -0.05(-0.79%) |
Apr 17, 2019 | 6.290 | 6.410 | 6.120 | 6.300 | 1,082,129 | +0.02(+0.32%) |
Apr 16, 2019 | 6.340 | 6.460 | 6.240 | 6.280 | 2,041,991 | -0.05(-0.79%) |
Apr 15, 2019 | 6.430 | 6.470 | 6.240 | 6.330 | 1,220,228 | -0.11(-1.71%) |
Apr 12, 2019 | 6.470 | 6.560 | 6.430 | 6.440 | 1,114,100 | +0.01(+0.16%) |
Apr 11, 2019 | 6.550 | 6.550 | 6.375 | 6.430 | 772,477 | -0.10(-1.53%) |
Apr 10, 2019 | 6.510 | 6.610 | 6.455 | 6.530 | 594,233 | +0.03(+0.46%) |
Apr 09, 2019 | 6.580 | 6.608 | 6.460 | 6.500 | 447,804 | -0.11(-1.66%) |
Apr 08, 2019 | 6.640 | 6.640 | 6.505 | 6.610 | 363,291 | -0.05(-0.75%) |
Apr 05, 2019 | 6.660 | 6.730 | 6.600 | 6.660 | 718,400 | +0.03(+0.45%) |
Apr 04, 2019 | 6.590 | 6.700 | 6.550 | 6.630 | 445,627 | +0.05(+0.76%) |
Apr 03, 2019 | 6.650 | 6.730 | 6.530 | 6.580 | 652,080 | -0.02(-0.30%) |
Apr 02, 2019 | 6.600 | 6.690 | 6.500 | 6.600 | 478,584 | -0.01(-0.15%) |