Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.850 | 4.890 | 4.850 | 4.885 | 23,300 | -0.01(-0.20%) |
Jun 27, 2019 | 4.950 | 4.990 | 4.895 | 4.895 | 18,742 | -0.02(-0.47%) |
Jun 26, 2019 | 4.850 | 4.950 | 4.830 | 4.918 | 32,303 | +0.14(+2.99%) |
Jun 25, 2019 | 4.760 | 4.820 | 4.660 | 4.776 | 44,086 | -0.04(-0.92%) |
Jun 24, 2019 | 4.930 | 4.930 | 4.800 | 4.820 | 25,455 | -0.16(-3.21%) |
Jun 21, 2019 | 5.010 | 5.053 | 4.980 | 4.980 | 37,000 | -0.08(-1.60%) |
Jun 20, 2019 | 5.130 | 5.130 | 5.040 | 5.061 | 23,030 | -0.27(-5.05%) |
Jun 19, 2019 | 5.480 | 5.480 | 5.330 | 5.330 | 27,290 | -0.09(-1.75%) |
Jun 18, 2019 | 5.410 | 5.450 | 5.408 | 5.425 | 1,503 | -0.07(-1.27%) |
Jun 17, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 20 | +0.03(+0.51%) |
Jun 14, 2019 | 5.450 | 5.510 | 5.390 | 5.467 | 32,900 | -0.00(-0.05%) |
Jun 13, 2019 | 5.520 | 5.520 | 5.440 | 5.470 | 4,156 | -0.08(-1.37%) |
Jun 12, 2019 | 5.540 | 5.546 | 5.540 | 5.546 | 117 | -0.05(-0.97%) |
Jun 11, 2019 | 5.650 | 5.650 | 5.590 | 5.600 | 17,028 | +0.03(+0.54%) |
Jun 10, 2019 | 5.520 | 5.610 | 5.520 | 5.570 | 8,232 | +0.10(+1.74%) |
Jun 07, 2019 | 5.440 | 5.490 | 5.440 | 5.475 | 1,700 | -0.06(-1.05%) |
Jun 06, 2019 | 5.560 | 5.570 | 5.490 | 5.533 | 47,202 | -0.04(-0.75%) |
Jun 05, 2019 | 5.451 | 5.575 | 5.451 | 5.575 | 6,815 | -0.01(-0.18%) |
Jun 04, 2019 | 5.580 | 5.640 | 5.580 | 5.585 | 3,063 | +0.00(+0.06%) |
Jun 03, 2019 | 5.600 | 5.600 | 5.577 | 5.582 | 3,990 | -0.17(-2.92%) |
May 31, 2019 | 5.805 | 5.820 | 5.694 | 5.750 | 5,500 | -0.16(-2.67%) |
May 30, 2019 | 5.970 | 5.990 | 5.900 | 5.908 | 3,862 | -0.08(-1.32%) |
May 29, 2019 | 5.990 | 6.000 | 5.920 | 5.987 | 8,744 | +0.00(+0.07%) |
May 28, 2019 | 5.950 | 6.001 | 5.950 | 5.982 | 2,419 | +0.04(+0.61%) |
May 24, 2019 | 5.947 | 5.947 | 5.947 | 17 | +0.00(+0.00%) | |
May 23, 2019 | 5.930 | 5.947 | 5.900 | 5.947 | 6,121 | -0.08(-1.30%) |
May 22, 2019 | 6.020 | 6.030 | 5.980 | 6.025 | 81,424 | +0.01(+0.08%) |
May 21, 2019 | 6.045 | 6.045 | 6.020 | 6.020 | 1,400 | +0.01(+0.16%) |
May 20, 2019 | 6.030 | 6.040 | 6.008 | 6.010 | 5,954 | -0.01(-0.16%) |
May 17, 2019 | 5.980 | 6.040 | 5.980 | 6.020 | 15,200 | +0.10(+1.73%) |
May 16, 2019 | 5.890 | 5.940 | 5.890 | 5.918 | 596 | +0.09(+1.59%) |
May 15, 2019 | 5.820 | 5.825 | 5.807 | 5.825 | 1,110 | +0.01(+0.26%) |
May 14, 2019 | 5.840 | 5.840 | 5.810 | 5.810 | 100 | +0.02(+0.43%) |
May 13, 2019 | 5.810 | 5.810 | 5.750 | 5.785 | 3,673 | -0.12(-1.95%) |
May 10, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.02(-0.34%) |
May 09, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 6 | -0.02(-0.36%) |
May 08, 2019 | 5.920 | 5.950 | 5.920 | 5.941 | 1,536 | +0.03(+0.53%) |
May 07, 2019 | 5.980 | 5.980 | 5.882 | 5.910 | 1,254 | -0.06(-0.95%) |
May 06, 2019 | 5.940 | 5.968 | 5.919 | 5.966 | 3,604 | -0.00(-0.06%) |
May 03, 2019 | 5.910 | 5.970 | 5.910 | 5.970 | 10,800 | -0.06(-1.00%) |
May 02, 2019 | 6.080 | 6.080 | 6.030 | 6.030 | 10,336 | +0.08(+1.35%) |
May 01, 2019 | 5.940 | 6.010 | 5.900 | 5.950 | 45,533 | +0.03(+0.42%) |
Apr 30, 2019 | 5.929 | 5.942 | 5.925 | 5.925 | 614 | -0.02(-0.41%) |
Apr 29, 2019 | 5.950 | 5.957 | 5.950 | 5.950 | 3,599 | +0.06(+1.01%) |
Apr 26, 2019 | 5.880 | 5.891 | 5.860 | 5.890 | 5,600 | -0.08(-1.34%) |
Apr 25, 2019 | 5.930 | 5.970 | 5.920 | 5.970 | 19,811 | -0.02(-0.25%) |
Apr 24, 2019 | 6.000 | 6.000 | 5.950 | 5.985 | 7,678 | -0.04(-0.66%) |
Apr 23, 2019 | 6.030 | 6.050 | 6.025 | 6.025 | 19,029 | +0.03(+0.50%) |
Apr 22, 2019 | 5.995 | 5.995 | 5.995 | 5.995 | 3 | +0.01(+0.25%) |
Apr 18, 2019 | 6.000 | 6.010 | 5.960 | 5.980 | 4,600 | -0.03(-0.47%) |
Apr 17, 2019 | 6.000 | 6.010 | 5.999 | 6.008 | 2,830 | +0.04(+0.64%) |
Apr 16, 2019 | 5.990 | 6.000 | 5.965 | 5.970 | 8,913 | +0.10(+1.72%) |
Apr 15, 2019 | 5.880 | 5.880 | 5.869 | 5.869 | 286 | +0.04(+0.76%) |
Apr 12, 2019 | 5.830 | 5.830 | 5.820 | 5.825 | 8,000 | -0.01(-0.09%) |
Apr 11, 2019 | 5.850 | 5.848 | 5.829 | 5.830 | 2,471 | +0.15(+2.64%) |
Apr 10, 2019 | 5.690 | 5.690 | 5.490 | 5.680 | 9,636 | -0.05(-0.87%) |
Apr 09, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 2 | -0.05(-0.95%) |
Apr 08, 2019 | 5.700 | 5.784 | 5.700 | 5.784 | 13,384 | -0.04(-0.70%) |
Apr 05, 2019 | 5.810 | 5.825 | 5.810 | 5.825 | 100 | +0.01(+0.14%) |
Apr 04, 2019 | 5.880 | 5.890 | 5.800 | 5.817 | 5,153 | -0.01(-0.23%) |
Apr 03, 2019 | 5.730 | 5.840 | 5.730 | 5.831 | 4,197 | +0.01(+0.10%) |
Apr 02, 2019 | 5.860 | 5.860 | 5.825 | 5.825 | 1,080 | -0.02(-0.34%) |