Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.195 | 5.195 | 5.195 | 5.195 | 1,000 | -0.09(-1.80%) |
Jun 27, 2019 | 5.290 | 5.290 | 5.290 | 5.290 | 443 | +0.21(+4.03%) |
Jun 26, 2019 | 5.065 | 5.085 | 5.000 | 5.085 | 2,571 | -0.06(-1.17%) |
Jun 25, 2019 | 5.100 | 5.145 | 5.050 | 5.145 | 839 | +0.05(+1.08%) |
Jun 24, 2019 | 5.035 | 5.090 | 4.930 | 5.090 | 3,165 | -0.15(-2.86%) |
Jun 21, 2019 | 5.040 | 5.240 | 5.000 | 5.240 | 1,200 | +0.09(+1.75%) |
Jun 20, 2019 | 5.160 | 5.350 | 5.140 | 5.150 | 3,162 | -0.00(-0.02%) |
Jun 19, 2019 | 5.183 | 5.360 | 5.130 | 5.151 | 3,945 | +0.04(+0.80%) |
Jun 18, 2019 | 5.100 | 5.110 | 5.100 | 5.110 | 558 | +0.07(+1.39%) |
Jun 17, 2019 | 5.130 | 5.130 | 5.040 | 5.040 | 1,602 | -0.14(-2.80%) |
Jun 14, 2019 | 5.250 | 5.250 | 5.125 | 5.185 | 122,800 | -0.06(-1.05%) |
Jun 13, 2019 | 5.240 | 5.240 | 5.240 | 117 | +0.00(+0.00%) | |
Jun 12, 2019 | 5.300 | 5.300 | 5.240 | 5.240 | 450 | -0.16(-2.96%) |
Jun 11, 2019 | 5.340 | 5.400 | 5.340 | 5.400 | 652 | -0.06(-1.19%) |
Jun 10, 2019 | 5.470 | 5.470 | 5.360 | 5.465 | 1,803 | +0.27(+5.30%) |
Jun 07, 2019 | 5.207 | 5.316 | 5.190 | 5.190 | 5,600 | -0.09(-1.70%) |
Jun 06, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 191 | -0.11(-2.04%) |
Jun 05, 2019 | 5.395 | 5.480 | 5.390 | 5.390 | 5,207 | +0.09(+1.70%) |
Jun 04, 2019 | 5.370 | 5.490 | 5.300 | 5.300 | 11,937 | +0.02(+0.38%) |
Jun 03, 2019 | 5.345 | 5.345 | 5.280 | 5.280 | 2,795 | -0.13(-2.40%) |
May 31, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 1,100 | +0.11(+1.98%) |
May 30, 2019 | 5.305 | 5.305 | 5.305 | 5.305 | 527 | +0.04(+0.86%) |
May 29, 2019 | 5.310 | 5.310 | 5.200 | 5.260 | 47,771 | -0.06(-1.13%) |
May 28, 2019 | 5.380 | 5.405 | 5.320 | 5.320 | 2,701 | -0.04(-0.75%) |
May 24, 2019 | 5.400 | 5.510 | 5.360 | 5.360 | 4,100 | -0.06(-1.20%) |
May 23, 2019 | 5.430 | 5.430 | 5.425 | 5.425 | 2,313 | -0.23(-4.11%) |
May 22, 2019 | 5.750 | 5.750 | 5.560 | 5.657 | 1,450 | -0.20(-3.46%) |
May 21, 2019 | 5.775 | 5.860 | 5.775 | 5.860 | 1,975 | +0.08(+1.37%) |
May 20, 2019 | 5.810 | 5.890 | 5.781 | 5.781 | 985 | -0.20(-3.33%) |
May 17, 2019 | 5.980 | 5.980 | 5.840 | 5.980 | 3,700 | -0.08(-1.40%) |
May 16, 2019 | 6.030 | 6.065 | 6.030 | 6.065 | 324 | +0.14(+2.36%) |
May 15, 2019 | 5.820 | 5.925 | 5.810 | 5.925 | 4,352 | -0.01(-0.17%) |
May 14, 2019 | 5.750 | 6.050 | 5.750 | 5.935 | 19,446 | +0.16(+2.77%) |
May 13, 2019 | 5.840 | 5.840 | 5.775 | 5.775 | 2,942 | -0.00(-0.09%) |
May 10, 2019 | 6.000 | 6.050 | 5.780 | 5.780 | 2,500 | -0.20(-3.34%) |
May 09, 2019 | 6.045 | 6.075 | 5.980 | 5.980 | 489 | -0.25(-4.01%) |
May 08, 2019 | 6.158 | 6.230 | 6.158 | 6.230 | 1,246 | +0.10(+1.63%) |
May 07, 2019 | 6.250 | 6.250 | 6.130 | 6.130 | 510 | -0.03(-0.49%) |
May 06, 2019 | 6.160 | 6.320 | 6.160 | 6.160 | 3,109 | -0.01(-0.16%) |
May 03, 2019 | 6.237 | 6.305 | 6.170 | 6.170 | 3,200 | -0.11(-1.75%) |
May 02, 2019 | 6.170 | 6.280 | 6.170 | 6.280 | 984 | -0.14(-2.18%) |
May 01, 2019 | 6.280 | 6.420 | 6.280 | 6.420 | 857 | +0.04(+0.55%) |
Apr 30, 2019 | 6.330 | 6.385 | 6.330 | 6.385 | 654 | +0.12(+1.83%) |
Apr 29, 2019 | 6.260 | 6.415 | 6.260 | 6.270 | 2,424 | +0.03(+0.56%) |
Apr 26, 2019 | 6.295 | 6.295 | 6.235 | 6.235 | 400 | +0.14(+2.21%) |
Apr 25, 2019 | 6.340 | 6.340 | 6.080 | 6.100 | 1,206 | -0.39(-5.94%) |
Apr 24, 2019 | 6.343 | 6.485 | 6.343 | 6.485 | 1,177 | +0.04(+0.54%) |
Apr 23, 2019 | 6.580 | 6.710 | 6.450 | 6.450 | 2,596 | -0.12(-1.83%) |
Apr 22, 2019 | 6.620 | 6.715 | 6.570 | 6.570 | 677 | -0.10(-1.50%) |
Apr 18, 2019 | 6.685 | 6.725 | 6.670 | 6.670 | 2,200 | -0.10(-1.48%) |
Apr 17, 2019 | 6.775 | 6.775 | 6.770 | 6.770 | 768 | +0.10(+1.58%) |
Apr 16, 2019 | 6.660 | 6.730 | 6.660 | 6.665 | 490 | -0.14(-2.13%) |
Apr 15, 2019 | 6.900 | 6.910 | 6.800 | 6.810 | 17,388 | +0.32(+4.93%) |
Apr 12, 2019 | 6.530 | 6.700 | 6.490 | 6.490 | 1,700 | +0.19(+3.02%) |
Apr 11, 2019 | 6.220 | 6.310 | 6.220 | 6.300 | 1,545 | +0.10(+1.61%) |
Apr 10, 2019 | 6.205 | 6.205 | 6.200 | 6.200 | 1,816 | -0.10(-1.59%) |
Apr 09, 2019 | 6.240 | 6.300 | 6.240 | 6.300 | 2,625 | +0.13(+2.11%) |
Apr 08, 2019 | 6.335 | 6.335 | 6.120 | 6.170 | 16,476 | -0.28(-4.34%) |
Apr 05, 2019 | 6.435 | 6.490 | 6.435 | 6.450 | 1,000 | +0.09(+1.49%) |
Apr 04, 2019 | 6.170 | 6.355 | 6.170 | 6.355 | 1,349 | +0.01(+0.16%) |
Apr 03, 2019 | 6.340 | 6.345 | 6.240 | 6.345 | 1,294 | +0.20(+3.25%) |
Apr 02, 2019 | 6.145 | 6.145 | 6.145 | 6.145 | 632 | -0.07(-1.13%) |