Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.920 | 5.930 | 5.920 | 5.930 | 3,400 | +0.00(+0.01%) |
Jun 27, 2019 | 5.897 | 5.939 | 5.840 | 5.929 | 13,637 | +0.05(+0.84%) |
Jun 26, 2019 | 5.692 | 5.980 | 5.660 | 5.880 | 11,851 | +0.33(+5.95%) |
Jun 25, 2019 | 5.860 | 5.870 | 5.330 | 5.550 | 7,063 | -0.31(-5.35%) |
Jun 24, 2019 | 5.980 | 5.980 | 5.864 | 5.864 | 1,235 | -0.12(-1.95%) |
Jun 21, 2019 | 6.160 | 6.200 | 5.980 | 5.980 | 17,800 | -0.02(-0.33%) |
Jun 20, 2019 | 6.160 | 6.160 | 6.000 | 6.000 | 14,380 | -0.19(-3.07%) |
Jun 19, 2019 | 6.200 | 6.465 | 6.120 | 6.190 | 43,518 | +0.01(+0.16%) |
Jun 18, 2019 | 6.233 | 6.233 | 6.180 | 6.180 | 8,488 | -0.02(-0.32%) |
Jun 17, 2019 | 6.300 | 6.319 | 6.032 | 6.200 | 15,425 | -0.09(-1.43%) |
Jun 14, 2019 | 6.510 | 6.510 | 6.190 | 6.290 | 10,100 | -0.03(-0.47%) |
Jun 13, 2019 | 6.400 | 6.500 | 6.250 | 6.320 | 11,332 | -0.03(-0.47%) |
Jun 12, 2019 | 6.200 | 6.375 | 6.050 | 6.350 | 17,316 | +0.15(+2.42%) |
Jun 11, 2019 | 6.300 | 6.570 | 6.070 | 6.200 | 37,225 | +0.03(+0.49%) |
Jun 10, 2019 | 6.000 | 6.215 | 6.000 | 6.170 | 52,985 | +0.27(+4.58%) |
Jun 07, 2019 | 5.900 | 5.929 | 5.900 | 5.900 | 12,100 | +0.15(+2.61%) |
Jun 06, 2019 | 5.900 | 5.936 | 5.750 | 5.750 | 16,977 | -0.12(-1.98%) |
Jun 05, 2019 | 5.560 | 5.866 | 5.310 | 5.866 | 11,947 | +0.19(+3.27%) |
Jun 04, 2019 | 5.690 | 5.820 | 5.680 | 5.680 | 4,401 | +0.18(+3.27%) |
Jun 03, 2019 | 5.520 | 5.520 | 5.500 | 5.500 | 845 | -0.06(-1.07%) |
May 31, 2019 | 5.559 | 5.559 | 5.559 | 5.559 | 400 | +0.02(+0.29%) |
May 30, 2019 | 5.520 | 5.543 | 5.500 | 5.543 | 1,986 | -0.01(-0.13%) |
May 29, 2019 | 5.450 | 5.630 | 5.450 | 5.550 | 33,004 | +0.15(+2.78%) |
May 28, 2019 | 5.380 | 5.500 | 5.380 | 5.400 | 440 | +0.04(+0.75%) |
May 24, 2019 | 5.450 | 5.450 | 5.180 | 5.360 | 17,900 | -0.09(-1.65%) |
May 23, 2019 | 5.590 | 5.619 | 5.450 | 5.450 | 5,283 | -0.15(-2.68%) |
May 22, 2019 | 5.870 | 5.870 | 5.560 | 5.600 | 4,224 | -0.30(-5.08%) |
May 21, 2019 | 6.200 | 6.250 | 5.868 | 5.900 | 28,382 | -0.10(-1.67%) |
May 20, 2019 | 5.600 | 6.590 | 5.600 | 6.000 | 38,515 | +0.45(+8.02%) |
May 17, 2019 | 5.320 | 5.555 | 5.300 | 5.555 | 4,800 | +0.04(+0.81%) |
May 16, 2019 | 5.361 | 5.530 | 5.361 | 5.510 | 929 | +0.01(+0.18%) |
May 15, 2019 | 5.500 | 5.611 | 5.480 | 5.500 | 2,289 | +0.15(+2.80%) |
May 14, 2019 | 5.400 | 5.410 | 5.345 | 5.350 | 13,774 | +0.00(+0.00%) |
May 13, 2019 | 5.340 | 5.400 | 5.340 | 5.350 | 4,312 | -0.24(-4.33%) |
May 10, 2019 | 5.550 | 5.592 | 5.440 | 5.592 | 3,900 | -0.14(-2.41%) |
May 09, 2019 | 5.820 | 5.820 | 5.730 | 5.730 | 2,502 | -0.05(-0.88%) |
May 08, 2019 | 5.781 | 5.781 | 5.781 | 5.781 | 562 | -0.02(-0.33%) |
May 07, 2019 | 6.040 | 6.040 | 5.785 | 5.800 | 25,546 | -0.19(-3.13%) |
May 06, 2019 | 5.750 | 5.987 | 5.750 | 5.987 | 5,004 | +0.14(+2.35%) |
May 03, 2019 | 5.950 | 5.970 | 5.760 | 5.850 | 14,700 | -0.06(-1.02%) |
May 02, 2019 | 5.810 | 5.950 | 5.810 | 5.910 | 931 | +0.01(+0.17%) |
May 01, 2019 | 5.940 | 5.940 | 5.857 | 5.900 | 552 | +0.01(+0.11%) |
Apr 30, 2019 | 5.980 | 6.009 | 5.894 | 5.894 | 1,232 | -0.09(-1.44%) |
Apr 29, 2019 | 5.960 | 5.980 | 5.960 | 5.980 | 769 | +0.06(+1.01%) |
Apr 26, 2019 | 6.032 | 6.050 | 5.915 | 5.920 | 5,800 | -0.13(-2.15%) |
Apr 25, 2019 | 6.020 | 6.050 | 6.020 | 6.050 | 1,384 | -0.15(-2.42%) |
Apr 24, 2019 | 6.370 | 6.370 | 6.000 | 6.200 | 4,986 | -0.38(-5.78%) |
Apr 23, 2019 | 6.130 | 6.580 | 5.920 | 6.580 | 3,751 | +0.56(+9.30%) |
Apr 22, 2019 | 6.010 | 6.029 | 5.900 | 6.020 | 3,911 | -0.03(-0.50%) |
Apr 18, 2019 | 6.010 | 6.050 | 6.000 | 6.050 | 1,600 | +0.11(+1.92%) |
Apr 17, 2019 | 5.853 | 6.030 | 5.853 | 5.936 | 2,851 | -0.06(-1.02%) |
Apr 16, 2019 | 6.250 | 6.310 | 5.950 | 5.997 | 23,072 | -0.30(-4.73%) |
Apr 15, 2019 | 6.660 | 6.660 | 6.250 | 6.295 | 18,920 | -0.25(-3.76%) |
Apr 12, 2019 | 6.270 | 6.581 | 6.270 | 6.541 | 1,800 | +0.11(+1.72%) |
Apr 11, 2019 | 6.410 | 6.590 | 6.314 | 6.430 | 11,276 | +0.00(+0.00%) |
Apr 10, 2019 | 6.505 | 6.505 | 6.430 | 6.430 | 648 | +0.07(+1.10%) |
Apr 09, 2019 | 6.720 | 6.760 | 6.330 | 6.360 | 8,382 | -0.14(-2.15%) |
Apr 08, 2019 | 7.000 | 7.000 | 6.500 | 6.500 | 36,340 | -0.11(-1.66%) |
Apr 05, 2019 | 6.270 | 7.000 | 6.260 | 6.610 | 72,000 | +0.51(+8.36%) |
Apr 04, 2019 | 5.700 | 6.100 | 5.700 | 6.100 | 6,748 | +0.40(+7.02%) |
Apr 03, 2019 | 5.870 | 5.870 | 5.600 | 5.700 | 12,232 | -0.16(-2.77%) |
Apr 02, 2019 | 5.812 | 5.920 | 5.810 | 5.862 | 21,285 | -0.16(-2.62%) |