Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.900 | 5.971 | 5.720 | 5.730 | 258,100 | -0.19(-3.21%) |
Jun 27, 2019 | 5.990 | 5.990 | 5.900 | 5.920 | 145,184 | -0.02(-0.34%) |
Jun 26, 2019 | 5.880 | 5.944 | 5.840 | 5.940 | 139,446 | +0.06(+1.02%) |
Jun 25, 2019 | 5.930 | 5.950 | 5.860 | 5.880 | 114,645 | -0.03(-0.51%) |
Jun 24, 2019 | 5.840 | 5.910 | 5.840 | 5.910 | 80,714 | +0.12(+2.07%) |
Jun 21, 2019 | 5.800 | 5.823 | 5.780 | 5.790 | 43,600 | +0.00(+0.00%) |
Jun 20, 2019 | 5.700 | 5.835 | 5.700 | 5.790 | 138,078 | +0.05(+0.87%) |
Jun 19, 2019 | 5.790 | 5.810 | 5.680 | 5.740 | 212,651 | -0.10(-1.71%) |
Jun 18, 2019 | 5.840 | 5.890 | 5.790 | 5.840 | 260,926 | -0.09(-1.52%) |
Jun 17, 2019 | 5.940 | 5.990 | 5.890 | 5.930 | 350,848 | +0.02(+0.34%) |
Jun 14, 2019 | 5.910 | 5.930 | 5.830 | 5.910 | 313,000 | +0.03(+0.51%) |
Jun 13, 2019 | 5.860 | 5.900 | 5.830 | 5.880 | 85,781 | +0.06(+1.03%) |
Jun 12, 2019 | 5.720 | 5.839 | 5.720 | 5.820 | 176,618 | +0.10(+1.75%) |
Jun 11, 2019 | 5.620 | 5.740 | 5.610 | 5.720 | 165,878 | +0.09(+1.60%) |
Jun 10, 2019 | 5.570 | 5.670 | 5.540 | 5.630 | 117,303 | +0.01(+0.18%) |
Jun 07, 2019 | 5.620 | 5.670 | 5.610 | 5.620 | 113,200 | -0.07(-1.23%) |
Jun 06, 2019 | 5.530 | 5.700 | 5.500 | 5.690 | 244,224 | +0.16(+2.89%) |
Jun 05, 2019 | 5.590 | 5.647 | 5.510 | 5.530 | 290,429 | -0.14(-2.47%) |
Jun 04, 2019 | 5.710 | 5.730 | 5.660 | 5.670 | 189,209 | -0.11(-1.90%) |
Jun 03, 2019 | 5.700 | 5.810 | 5.690 | 5.780 | 427,165 | +0.15(+2.57%) |
May 31, 2019 | 5.660 | 5.770 | 5.610 | 5.635 | 253,800 | -0.11(-1.83%) |
May 30, 2019 | 5.570 | 5.760 | 5.550 | 5.740 | 263,146 | +0.25(+4.55%) |
May 29, 2019 | 5.710 | 5.710 | 5.470 | 5.490 | 248,949 | -0.13(-2.31%) |
May 28, 2019 | 5.630 | 5.660 | 5.566 | 5.620 | 288,115 | +0.13(+2.37%) |
May 24, 2019 | 5.340 | 5.500 | 5.340 | 5.490 | 149,500 | +0.20(+3.78%) |
May 23, 2019 | 5.340 | 5.430 | 5.290 | 5.290 | 98,980 | -0.01(-0.19%) |
May 22, 2019 | 5.310 | 5.350 | 5.280 | 5.300 | 106,913 | -0.02(-0.38%) |
May 21, 2019 | 5.440 | 5.480 | 5.310 | 5.320 | 209,189 | -0.07(-1.30%) |
May 20, 2019 | 5.340 | 5.420 | 5.340 | 5.390 | 249,996 | +0.16(+3.06%) |
May 17, 2019 | 5.300 | 5.300 | 5.210 | 5.230 | 146,900 | -0.05(-0.95%) |
May 16, 2019 | 5.180 | 5.280 | 5.180 | 5.280 | 157,724 | +0.18(+3.53%) |
May 15, 2019 | 5.150 | 5.244 | 5.090 | 5.100 | 170,391 | -0.03(-0.58%) |
May 14, 2019 | 5.020 | 5.130 | 5.020 | 5.130 | 144,387 | +0.15(+3.01%) |
May 13, 2019 | 4.880 | 5.015 | 4.830 | 4.980 | 257,951 | +0.10(+2.05%) |
May 10, 2019 | 4.930 | 4.960 | 4.860 | 4.880 | 286,600 | -0.05(-1.11%) |
May 09, 2019 | 4.990 | 4.990 | 4.920 | 4.935 | 142,997 | -0.08(-1.69%) |
May 08, 2019 | 5.040 | 5.050 | 4.990 | 5.020 | 75,810 | -0.02(-0.40%) |
May 07, 2019 | 4.950 | 5.056 | 4.950 | 5.040 | 46,999 | +0.03(+0.60%) |
May 06, 2019 | 4.960 | 5.030 | 4.930 | 5.010 | 87,696 | +0.00(+0.00%) |
May 03, 2019 | 5.050 | 5.050 | 5.010 | 5.010 | 55,600 | -0.09(-1.76%) |
May 02, 2019 | 5.050 | 5.130 | 5.050 | 5.100 | 249,644 | +0.09(+1.80%) |
May 01, 2019 | 4.970 | 5.010 | 4.964 | 5.010 | 138,139 | +0.07(+1.42%) |
Apr 30, 2019 | 5.000 | 5.000 | 4.910 | 4.940 | 233,129 | -0.05(-1.00%) |
Apr 29, 2019 | 5.070 | 5.070 | 4.990 | 4.990 | 98,648 | -0.09(-1.77%) |
Apr 26, 2019 | 5.060 | 5.110 | 5.060 | 5.080 | 86,300 | +0.04(+0.79%) |
Apr 25, 2019 | 5.010 | 5.070 | 4.980 | 5.040 | 117,317 | +0.02(+0.40%) |
Apr 24, 2019 | 5.050 | 5.050 | 5.002 | 5.020 | 69,997 | -0.06(-1.18%) |
Apr 23, 2019 | 5.090 | 5.113 | 5.050 | 5.080 | 152,883 | +0.02(+0.40%) |
Apr 22, 2019 | 5.080 | 5.080 | 5.050 | 5.060 | 77,828 | -0.06(-1.17%) |
Apr 18, 2019 | 5.120 | 5.150 | 5.080 | 5.120 | 110,900 | -0.04(-0.78%) |
Apr 17, 2019 | 5.170 | 5.204 | 5.140 | 5.160 | 87,880 | +0.00(+0.00%) |
Apr 16, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 245,376 | -0.15(-2.82%) |
Apr 15, 2019 | 5.350 | 5.350 | 5.290 | 5.310 | 49,333 | -0.03(-0.56%) |
Apr 12, 2019 | 5.320 | 5.360 | 5.300 | 5.340 | 59,900 | +0.00(+0.00%) |
Apr 11, 2019 | 5.310 | 5.340 | 5.310 | 5.340 | 49,817 | +0.04(+0.75%) |
Apr 10, 2019 | 5.310 | 5.336 | 5.298 | 5.300 | 59,606 | -0.02(-0.38%) |
Apr 09, 2019 | 5.300 | 5.350 | 5.284 | 5.320 | 177,406 | -0.05(-0.93%) |
Apr 08, 2019 | 5.350 | 5.410 | 5.300 | 5.370 | 286,845 | +0.00(+0.00%) |
Apr 05, 2019 | 5.390 | 5.390 | 5.344 | 5.370 | 88,400 | -0.05(-0.92%) |
Apr 04, 2019 | 5.460 | 5.480 | 5.390 | 5.420 | 183,893 | +0.01(+0.18%) |
Apr 03, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 115,945 | +0.07(+1.31%) |
Apr 02, 2019 | 5.300 | 5.350 | 5.275 | 5.340 | 87,007 | +0.00(+0.00%) |