Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.572 | 5.628 | 5.474 | 5.522 | 33,567,968 | +0.01(+0.19%) |
Jun 27, 2019 | 5.561 | 5.573 | 5.416 | 5.511 | 85,577,032 | -0.11(-2.02%) |
Jun 26, 2019 | 5.660 | 5.696 | 5.597 | 5.625 | 164,215,776 | -0.04(-0.75%) |
Jun 25, 2019 | 5.788 | 5.799 | 5.621 | 5.667 | 60,450,184 | -0.22(-3.68%) |
Jun 24, 2019 | 5.859 | 5.909 | 5.834 | 5.884 | 41,717,916 | -0.01(-0.18%) |
Jun 21, 2019 | 5.824 | 5.926 | 5.824 | 5.894 | 48,881,524 | +0.09(+1.53%) |
Jun 20, 2019 | 5.703 | 5.852 | 5.703 | 5.806 | 43,070,200 | +0.15(+2.70%) |
Jun 19, 2019 | 5.561 | 5.653 | 5.545 | 5.653 | 32,240,510 | +0.05(+0.95%) |
Jun 18, 2019 | 5.543 | 5.636 | 5.540 | 5.600 | 31,314,290 | +0.12(+2.13%) |
Jun 17, 2019 | 5.472 | 5.556 | 5.462 | 5.483 | 23,863,392 | +0.02(+0.39%) |
Jun 14, 2019 | 5.455 | 5.494 | 5.409 | 5.462 | 32,614,658 | -0.02(-0.45%) |
Jun 13, 2019 | 5.522 | 5.554 | 5.472 | 5.487 | 35,779,784 | +0.09(+1.71%) |
Jun 12, 2019 | 5.448 | 5.511 | 5.368 | 5.394 | 35,540,296 | -0.11(-2.00%) |
Jun 11, 2019 | 5.391 | 5.526 | 5.377 | 5.504 | 38,901,656 | +0.16(+2.99%) |
Jun 10, 2019 | 5.398 | 5.444 | 5.313 | 5.345 | 45,773,560 | -0.11(-2.02%) |
Jun 07, 2019 | 5.348 | 5.458 | 5.348 | 5.455 | 38,577,840 | +0.15(+2.88%) |
Jun 06, 2019 | 5.270 | 5.373 | 5.206 | 5.302 | 30,236,716 | +0.09(+1.63%) |
Jun 05, 2019 | 5.331 | 5.342 | 5.159 | 5.217 | 39,689,148 | -0.11(-2.13%) |
Jun 04, 2019 | 5.281 | 5.334 | 5.267 | 5.331 | 24,777,646 | +0.09(+1.76%) |
Jun 03, 2019 | 5.210 | 5.302 | 5.192 | 5.238 | 36,535,212 | +0.12(+2.36%) |
May 31, 2019 | 5.111 | 5.242 | 5.084 | 5.118 | 40,156,256 | -0.02(-0.48%) |
May 30, 2019 | 5.164 | 5.242 | 5.114 | 5.143 | 40,070,948 | -0.02(-0.34%) |
May 29, 2019 | 5.065 | 5.173 | 5.041 | 5.160 | 25,237,124 | +0.08(+1.61%) |
May 28, 2019 | 5.057 | 5.132 | 5.001 | 5.079 | 29,395,100 | +0.08(+1.56%) |
May 24, 2019 | 5.026 | 5.036 | 4.951 | 5.001 | 20,339,224 | +0.07(+1.37%) |
May 23, 2019 | 4.919 | 4.951 | 4.841 | 4.933 | 43,070,724 | -0.11(-2.18%) |
May 22, 2019 | 5.018 | 5.081 | 4.972 | 5.043 | 44,987,516 | +0.06(+1.23%) |
May 21, 2019 | 4.834 | 5.007 | 4.813 | 4.982 | 41,136,864 | +0.15(+3.07%) |
May 20, 2019 | 4.760 | 4.834 | 4.710 | 4.834 | 40,965,004 | +0.08(+1.63%) |
May 17, 2019 | 4.809 | 4.876 | 4.717 | 4.756 | 50,201,216 | -0.14(-2.82%) |
May 16, 2019 | 4.947 | 4.996 | 4.880 | 4.894 | 56,334,660 | -0.11(-2.19%) |
May 15, 2019 | 4.943 | 5.018 | 4.940 | 5.003 | 36,422,096 | -0.07(-1.39%) |
May 14, 2019 | 5.067 | 5.120 | 5.039 | 5.074 | 25,565,444 | +0.00(+0.07%) |
May 13, 2019 | 5.099 | 5.152 | 5.025 | 5.071 | 40,150,572 | -0.16(-3.11%) |
May 10, 2019 | 5.230 | 5.251 | 5.111 | 5.233 | 32,267,056 | +0.01(+0.20%) |
May 09, 2019 | 5.268 | 5.297 | 5.184 | 5.222 | 49,215,648 | -0.17(-3.15%) |
May 08, 2019 | 5.304 | 5.466 | 5.286 | 5.392 | 59,609,856 | +0.20(+3.81%) |
May 07, 2019 | 5.159 | 5.201 | 5.071 | 5.194 | 39,248,320 | -0.06(-1.08%) |
May 06, 2019 | 5.173 | 5.268 | 5.169 | 5.251 | 32,079,226 | -0.05(-1.00%) |
May 03, 2019 | 5.339 | 5.367 | 5.300 | 5.304 | 27,773,752 | +0.04(+0.67%) |
May 02, 2019 | 5.240 | 5.304 | 5.208 | 5.268 | 44,074,808 | -0.01(-0.13%) |
May 01, 2019 | 5.406 | 5.406 | 5.265 | 5.275 | 31,944,484 | -0.11(-1.97%) |
Apr 30, 2019 | 5.484 | 5.502 | 5.357 | 5.381 | 36,539,724 | -0.05(-0.91%) |
Apr 29, 2019 | 5.480 | 5.496 | 5.427 | 5.431 | 25,854,896 | -0.00(-0.06%) |
Apr 26, 2019 | 5.456 | 5.487 | 5.389 | 5.434 | 30,829,662 | -0.03(-0.58%) |
Apr 25, 2019 | 5.417 | 5.526 | 5.381 | 5.466 | 36,674,904 | +0.05(+0.85%) |
Apr 24, 2019 | 5.562 | 5.562 | 5.343 | 5.420 | 46,599,064 | -0.16(-2.91%) |
Apr 23, 2019 | 5.604 | 5.632 | 5.540 | 5.583 | 39,066,120 | +0.04(+0.70%) |
Apr 22, 2019 | 5.551 | 5.604 | 5.516 | 5.544 | 33,829,704 | +0.02(+0.45%) |
Apr 18, 2019 | 5.533 | 5.601 | 5.456 | 5.519 | 72,343,128 | +0.11(+2.09%) |
Apr 17, 2019 | 5.523 | 5.526 | 5.311 | 5.406 | 51,121,876 | -0.02(-0.46%) |
Apr 16, 2019 | 5.272 | 5.512 | 5.268 | 5.431 | 67,384,080 | +0.12(+2.33%) |
Apr 15, 2019 | 5.438 | 5.442 | 5.275 | 5.307 | 82,964,424 | +0.03(+0.54%) |
Apr 12, 2019 | 5.551 | 5.576 | 5.261 | 5.279 | 175,911,840 | -0.54(-9.29%) |
Apr 11, 2019 | 5.915 | 5.940 | 5.784 | 5.820 | 61,868,584 | -0.18(-3.06%) |
Apr 10, 2019 | 5.954 | 6.056 | 5.929 | 6.003 | 54,759,984 | +0.04(+0.65%) |
Apr 09, 2019 | 5.982 | 5.993 | 5.880 | 5.965 | 42,362,840 | -0.04(-0.65%) |
Apr 08, 2019 | 5.897 | 6.067 | 5.894 | 6.003 | 77,652,568 | +0.17(+2.97%) |
Apr 05, 2019 | 5.699 | 5.869 | 5.691 | 5.830 | 59,325,932 | +0.12(+2.04%) |
Apr 04, 2019 | 5.498 | 5.742 | 5.495 | 5.714 | 46,047,536 | +0.16(+2.86%) |
Apr 03, 2019 | 5.699 | 5.728 | 5.537 | 5.555 | 50,172,268 | -0.11(-1.87%) |
Apr 02, 2019 | 5.643 | 5.668 | 5.572 | 5.661 | 40,558,164 | +0.03(+0.50%) |