Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.140 | 6.380 | 5.795 | 6.320 | 484,700 | +0.22(+3.61%) |
Jun 27, 2019 | 5.950 | 6.215 | 5.930 | 6.100 | 47,940 | +0.10(+1.67%) |
Jun 26, 2019 | 6.070 | 6.310 | 5.900 | 6.000 | 39,193 | -0.09(-1.48%) |
Jun 25, 2019 | 6.150 | 6.150 | 5.840 | 6.090 | 25,923 | -0.12(-1.93%) |
Jun 24, 2019 | 6.040 | 6.320 | 6.040 | 6.210 | 25,395 | +0.17(+2.81%) |
Jun 21, 2019 | 6.600 | 6.600 | 5.940 | 6.040 | 90,000 | -0.61(-9.17%) |
Jun 20, 2019 | 6.230 | 6.670 | 6.225 | 6.650 | 45,598 | +0.15(+2.31%) |
Jun 19, 2019 | 6.380 | 6.710 | 6.380 | 6.500 | 44,158 | +0.01(+0.15%) |
Jun 18, 2019 | 6.580 | 6.590 | 6.360 | 6.490 | 49,893 | +0.14(+2.20%) |
Jun 17, 2019 | 6.300 | 6.490 | 6.000 | 6.350 | 83,460 | +0.14(+2.25%) |
Jun 14, 2019 | 5.930 | 6.300 | 5.920 | 6.210 | 59,600 | +0.23(+3.85%) |
Jun 13, 2019 | 5.750 | 6.100 | 5.665 | 5.980 | 45,662 | +0.15(+2.57%) |
Jun 12, 2019 | 5.390 | 5.900 | 5.370 | 5.830 | 29,742 | +0.03(+0.52%) |
Jun 11, 2019 | 5.900 | 5.900 | 5.600 | 5.800 | 23,166 | -0.05(-0.85%) |
Jun 10, 2019 | 5.900 | 5.920 | 5.640 | 5.850 | 33,301 | -0.03(-0.51%) |
Jun 07, 2019 | 5.870 | 6.100 | 5.790 | 5.880 | 37,700 | +0.00(+0.00%) |
Jun 06, 2019 | 5.780 | 5.960 | 5.480 | 5.880 | 38,032 | +0.23(+4.07%) |
Jun 05, 2019 | 5.590 | 5.700 | 5.430 | 5.650 | 22,889 | +0.17(+3.10%) |
Jun 04, 2019 | 5.540 | 5.550 | 5.260 | 5.480 | 45,386 | +0.06(+1.11%) |
Jun 03, 2019 | 5.430 | 5.550 | 5.300 | 5.420 | 11,459 | -0.01(-0.18%) |
May 31, 2019 | 5.430 | 5.550 | 5.122 | 5.430 | 50,100 | +0.01(+0.18%) |
May 30, 2019 | 5.340 | 5.495 | 5.250 | 5.420 | 28,220 | +0.19(+3.63%) |
May 29, 2019 | 5.330 | 5.450 | 5.209 | 5.230 | 21,149 | -0.07(-1.32%) |
May 28, 2019 | 5.480 | 5.840 | 5.260 | 5.300 | 40,379 | -0.11(-2.03%) |
May 24, 2019 | 5.550 | 5.680 | 5.170 | 5.410 | 23,000 | +0.21(+4.04%) |
May 23, 2019 | 5.420 | 5.560 | 5.100 | 5.200 | 24,583 | -0.27(-4.94%) |
May 22, 2019 | 5.310 | 5.770 | 5.310 | 5.470 | 9,396 | +0.14(+2.63%) |
May 21, 2019 | 5.480 | 5.530 | 5.050 | 5.330 | 19,473 | -0.10(-1.84%) |
May 20, 2019 | 5.470 | 5.530 | 5.200 | 5.430 | 25,935 | +0.00(+0.00%) |
May 17, 2019 | 5.500 | 5.899 | 5.370 | 5.430 | 22,000 | -0.07(-1.27%) |
May 16, 2019 | 5.900 | 5.900 | 5.300 | 5.500 | 67,118 | -0.38(-6.46%) |
May 15, 2019 | 5.400 | 5.940 | 5.390 | 5.880 | 43,485 | +0.43(+7.89%) |
May 14, 2019 | 5.250 | 5.464 | 5.100 | 5.450 | 44,925 | +0.20(+3.81%) |
May 13, 2019 | 5.310 | 5.400 | 5.100 | 5.250 | 29,432 | -0.19(-3.49%) |
May 10, 2019 | 5.330 | 5.440 | 5.300 | 5.440 | 16,800 | +0.12(+2.26%) |
May 09, 2019 | 5.500 | 5.500 | 5.300 | 5.320 | 22,411 | -0.13(-2.39%) |
May 08, 2019 | 5.310 | 5.500 | 5.310 | 5.450 | 20,700 | +0.07(+1.30%) |
May 07, 2019 | 5.550 | 5.740 | 5.380 | 5.380 | 26,095 | -0.09(-1.65%) |
May 06, 2019 | 5.370 | 5.580 | 5.250 | 5.470 | 24,678 | +0.03(+0.55%) |
May 03, 2019 | 5.420 | 5.560 | 5.334 | 5.440 | 20,200 | -0.01(-0.18%) |
May 02, 2019 | 5.600 | 5.690 | 5.420 | 5.450 | 51,962 | -0.07(-1.27%) |
May 01, 2019 | 5.570 | 5.768 | 5.510 | 5.520 | 34,910 | -0.03(-0.54%) |
Apr 30, 2019 | 5.570 | 5.800 | 5.510 | 5.550 | 95,489 | -0.20(-3.48%) |
Apr 29, 2019 | 5.520 | 5.820 | 5.359 | 5.750 | 25,997 | +0.24(+4.36%) |
Apr 26, 2019 | 5.400 | 5.650 | 5.250 | 5.510 | 28,500 | +0.21(+3.96%) |
Apr 25, 2019 | 5.290 | 5.550 | 5.250 | 5.300 | 14,566 | +0.08(+1.53%) |
Apr 24, 2019 | 5.370 | 5.370 | 5.220 | 5.220 | 5,120 | -0.17(-3.15%) |
Apr 23, 2019 | 5.220 | 5.390 | 5.170 | 5.390 | 25,062 | +0.22(+4.26%) |
Apr 22, 2019 | 5.160 | 5.269 | 5.160 | 5.170 | 12,637 | +0.01(+0.19%) |
Apr 18, 2019 | 5.200 | 5.260 | 5.075 | 5.160 | 15,500 | -0.08(-1.53%) |
Apr 17, 2019 | 5.270 | 5.720 | 5.180 | 5.240 | 27,753 | -0.07(-1.32%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.030 | 5.310 | 23,190 | +0.03(+0.57%) |
Apr 15, 2019 | 5.120 | 5.370 | 5.020 | 5.280 | 28,881 | +0.09(+1.73%) |
Apr 12, 2019 | 5.280 | 5.325 | 4.930 | 5.190 | 14,900 | -0.09(-1.70%) |
Apr 11, 2019 | 5.210 | 5.430 | 5.100 | 5.280 | 7,397 | +0.13(+2.52%) |
Apr 10, 2019 | 5.030 | 5.170 | 5.030 | 5.150 | 7,189 | +0.10(+1.98%) |
Apr 09, 2019 | 4.910 | 5.250 | 4.910 | 5.050 | 26,315 | +0.14(+2.85%) |
Apr 08, 2019 | 5.120 | 5.290 | 4.900 | 4.910 | 43,638 | -0.21(-4.10%) |
Apr 05, 2019 | 5.280 | 5.460 | 5.050 | 5.120 | 31,400 | -0.08(-1.54%) |
Apr 04, 2019 | 5.400 | 5.400 | 4.809 | 5.200 | 48,107 | -0.20(-3.70%) |
Apr 03, 2019 | 5.450 | 5.821 | 5.350 | 5.400 | 114,706 | +0.01(+0.19%) |
Apr 02, 2019 | 6.270 | 6.450 | 5.180 | 5.390 | 185,259 | -0.20(-3.58%) |