Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.479 | 5.479 | 5.056 | 5.087 | 123,995 | -0.61(-10.71%) |
Jun 27, 2019 | 5.698 | 5.745 | 5.557 | 5.698 | 22,829 | +0.06(+1.11%) |
Jun 26, 2019 | 5.651 | 5.727 | 5.604 | 5.635 | 7,114 | +0.02(+0.28%) |
Jun 25, 2019 | 5.573 | 5.651 | 5.494 | 5.620 | 20,901 | +0.02(+0.28%) |
Jun 24, 2019 | 5.635 | 5.700 | 5.604 | 5.604 | 18,999 | -0.03(-0.56%) |
Jun 21, 2019 | 5.573 | 5.714 | 5.494 | 5.635 | 31,877 | +0.05(+0.84%) |
Jun 20, 2019 | 5.494 | 5.667 | 5.448 | 5.588 | 25,497 | +0.16(+2.88%) |
Jun 19, 2019 | 5.588 | 5.702 | 5.432 | 5.432 | 43,684 | -0.17(-3.07%) |
Jun 18, 2019 | 5.479 | 5.714 | 5.479 | 5.604 | 21,986 | +0.06(+1.13%) |
Jun 17, 2019 | 5.573 | 5.573 | 5.463 | 5.541 | 31,622 | -0.03(-0.56%) |
Jun 14, 2019 | 5.729 | 5.729 | 5.526 | 5.573 | 23,125 | -0.19(-3.26%) |
Jun 13, 2019 | 5.526 | 5.792 | 5.416 | 5.761 | 17,666 | +0.25(+4.55%) |
Jun 12, 2019 | 5.479 | 5.541 | 5.416 | 5.510 | 20,093 | -0.03(-0.57%) |
Jun 11, 2019 | 5.620 | 5.635 | 5.526 | 5.541 | 19,146 | -0.02(-0.28%) |
Jun 10, 2019 | 5.401 | 5.620 | 5.401 | 5.557 | 12,149 | +0.17(+3.20%) |
Jun 07, 2019 | 5.401 | 5.541 | 5.338 | 5.385 | 19,611 | -0.02(-0.29%) |
Jun 06, 2019 | 5.338 | 5.463 | 5.338 | 5.401 | 23,224 | -0.02(-0.29%) |
Jun 05, 2019 | 5.510 | 5.643 | 5.322 | 5.416 | 67,367 | -0.14(-2.54%) |
Jun 04, 2019 | 5.651 | 5.698 | 5.494 | 5.557 | 89,872 | -0.13(-2.20%) |
Jun 03, 2019 | 5.901 | 5.933 | 5.510 | 5.682 | 160,929 | -0.20(-3.46%) |
May 31, 2019 | 5.557 | 6.262 | 5.494 | 5.886 | 121,823 | +0.23(+4.16%) |
May 30, 2019 | 5.588 | 5.787 | 5.518 | 5.651 | 77,184 | +0.06(+1.12%) |
May 29, 2019 | 5.385 | 5.667 | 5.385 | 5.588 | 39,353 | +0.20(+3.78%) |
May 28, 2019 | 5.338 | 5.745 | 5.338 | 5.385 | 111,301 | +0.05(+0.88%) |
May 24, 2019 | 5.620 | 5.714 | 5.291 | 5.338 | 53,341 | -0.22(-3.94%) |
May 23, 2019 | 5.667 | 5.667 | 5.463 | 5.557 | 76,523 | -0.23(-4.05%) |
May 22, 2019 | 5.948 | 5.948 | 5.745 | 5.792 | 40,457 | -0.16(-2.63%) |
May 21, 2019 | 5.917 | 6.058 | 5.917 | 5.948 | 33,333 | -0.03(-0.52%) |
May 20, 2019 | 6.074 | 6.121 | 5.964 | 5.980 | 44,739 | -0.17(-2.80%) |
May 17, 2019 | 6.262 | 6.371 | 6.105 | 6.152 | 38,137 | -0.17(-2.72%) |
May 16, 2019 | 6.371 | 6.559 | 6.269 | 6.324 | 26,431 | -0.09(-1.46%) |
May 15, 2019 | 6.027 | 6.418 | 6.027 | 6.418 | 69,040 | +0.36(+5.94%) |
May 14, 2019 | 6.042 | 6.215 | 5.957 | 6.058 | 53,019 | +0.02(+0.26%) |
May 13, 2019 | 6.183 | 6.183 | 5.964 | 6.042 | 41,572 | -0.23(-3.74%) |
May 10, 2019 | 6.246 | 6.308 | 6.183 | 6.277 | 15,395 | +0.02(+0.25%) |
May 09, 2019 | 6.293 | 6.308 | 6.168 | 6.262 | 43,898 | -0.13(-2.02%) |
May 08, 2019 | 6.355 | 6.391 | 6.308 | 6.391 | 8,693 | -0.03(-0.43%) |
May 07, 2019 | 6.449 | 6.528 | 6.355 | 6.418 | 44,561 | -0.08(-1.20%) |
May 06, 2019 | 6.575 | 6.622 | 6.449 | 6.496 | 69,961 | -0.33(-4.82%) |
May 03, 2019 | 6.747 | 6.862 | 6.715 | 6.825 | 43,951 | +0.13(+1.87%) |
May 02, 2019 | 6.731 | 6.794 | 6.692 | 6.700 | 50,829 | -0.03(-0.47%) |
May 01, 2019 | 6.856 | 6.872 | 6.715 | 6.731 | 35,622 | -0.08(-1.15%) |
Apr 30, 2019 | 6.778 | 6.872 | 6.715 | 6.809 | 37,344 | -0.05(-0.68%) |
Apr 29, 2019 | 6.637 | 6.856 | 6.622 | 6.856 | 21,344 | +0.17(+2.58%) |
Apr 26, 2019 | 6.700 | 6.715 | 6.575 | 6.684 | 63,307 | -0.05(-0.70%) |
Apr 25, 2019 | 6.731 | 6.872 | 6.669 | 6.731 | 35,431 | +0.00(+0.00%) |
Apr 24, 2019 | 6.919 | 6.935 | 6.731 | 6.731 | 52,869 | -0.23(-3.37%) |
Apr 23, 2019 | 6.731 | 7.107 | 6.698 | 6.966 | 113,184 | +0.25(+3.73%) |
Apr 22, 2019 | 6.731 | 6.856 | 6.653 | 6.715 | 39,728 | -0.08(-1.15%) |
Apr 18, 2019 | 6.731 | 6.856 | 6.622 | 6.794 | 222,502 | +0.06(+0.93%) |
Apr 17, 2019 | 6.888 | 6.888 | 6.653 | 6.731 | 44,368 | -0.09(-1.38%) |
Apr 16, 2019 | 6.778 | 6.825 | 6.684 | 6.825 | 43,978 | +0.08(+1.16%) |
Apr 15, 2019 | 6.794 | 6.841 | 6.653 | 6.747 | 52,947 | -0.11(-1.60%) |
Apr 12, 2019 | 7.029 | 7.091 | 6.809 | 6.856 | 47,720 | -0.11(-1.57%) |
Apr 11, 2019 | 7.091 | 7.095 | 6.888 | 6.966 | 33,183 | -0.17(-2.41%) |
Apr 10, 2019 | 7.013 | 7.201 | 6.997 | 7.138 | 38,764 | +0.14(+2.01%) |
Apr 09, 2019 | 7.060 | 7.107 | 6.966 | 6.997 | 91,460 | -0.06(-0.89%) |
Apr 08, 2019 | 6.966 | 7.122 | 6.919 | 7.060 | 85,507 | +0.08(+1.12%) |
Apr 05, 2019 | 6.825 | 7.091 | 6.825 | 6.982 | 206,403 | +0.16(+2.29%) |
Apr 04, 2019 | 6.622 | 6.888 | 6.512 | 6.825 | 191,243 | +0.17(+2.59%) |
Apr 03, 2019 | 6.496 | 6.700 | 6.418 | 6.653 | 152,517 | +0.19(+2.91%) |
Apr 02, 2019 | 6.481 | 6.575 | 6.371 | 6.465 | 48,526 | -0.03(-0.48%) |