Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.088 | 5.088 | 4.912 | 4.982 | 3,855 | -0.04(-0.70%) |
Jun 27, 2019 | 5.141 | 5.150 | 4.797 | 5.017 | 9,366 | -0.01(-0.18%) |
Jun 26, 2019 | 5.026 | 5.405 | 4.850 | 5.026 | 69,498 | +0.12(+2.52%) |
Jun 25, 2019 | 5.379 | 5.467 | 4.806 | 4.903 | 29,678 | -0.27(-5.28%) |
Jun 24, 2019 | 5.485 | 5.829 | 5.176 | 5.176 | 5,418 | -0.43(-7.70%) |
Jun 21, 2019 | 5.423 | 5.776 | 5.401 | 5.608 | 28,464 | +0.20(+3.75%) |
Jun 20, 2019 | 5.688 | 5.862 | 5.194 | 5.405 | 37,454 | -0.27(-4.81%) |
Jun 19, 2019 | 5.485 | 5.696 | 5.352 | 5.679 | 2,294 | +0.09(+1.58%) |
Jun 18, 2019 | 5.441 | 5.696 | 5.304 | 5.591 | 7,286 | +0.04(+0.63%) |
Jun 17, 2019 | 5.167 | 5.555 | 5.070 | 5.555 | 18,691 | +0.64(+13.11%) |
Jun 14, 2019 | 5.150 | 5.423 | 4.912 | 4.912 | 11,340 | -0.39(-7.32%) |
Jun 13, 2019 | 5.397 | 5.414 | 5.300 | 5.300 | 3,008 | -0.10(-1.80%) |
Jun 12, 2019 | 5.203 | 5.494 | 5.203 | 5.397 | 5,956 | +0.19(+3.55%) |
Jun 11, 2019 | 5.449 | 5.934 | 5.211 | 5.211 | 4,924 | -0.09(-1.66%) |
Jun 10, 2019 | 5.255 | 5.652 | 5.088 | 5.300 | 19,057 | -0.04(-0.66%) |
Jun 07, 2019 | 5.573 | 5.573 | 4.920 | 5.335 | 17,691 | +0.05(+1.00%) |
Jun 06, 2019 | 5.291 | 5.467 | 5.264 | 5.282 | 22,797 | +0.08(+1.53%) |
Jun 05, 2019 | 5.326 | 5.467 | 5.203 | 5.203 | 10,520 | -0.09(-1.67%) |
Jun 04, 2019 | 5.150 | 5.338 | 5.150 | 5.291 | 28,290 | +0.04(+0.67%) |
Jun 03, 2019 | 5.194 | 5.423 | 5.114 | 5.255 | 8,191 | -0.19(-3.40%) |
May 31, 2019 | 5.291 | 5.643 | 5.132 | 5.441 | 24,949 | +0.03(+0.49%) |
May 30, 2019 | 5.308 | 5.643 | 5.308 | 5.414 | 31,572 | -0.17(-3.00%) |
May 29, 2019 | 5.485 | 5.616 | 5.352 | 5.582 | 15,673 | -0.01(-0.16%) |
May 28, 2019 | 5.679 | 5.998 | 5.546 | 5.591 | 26,429 | +0.12(+2.26%) |
May 24, 2019 | 5.326 | 5.863 | 5.326 | 5.467 | 2,948 | +0.18(+3.33%) |
May 23, 2019 | 5.811 | 5.887 | 5.291 | 5.291 | 79,889 | -0.71(-11.89%) |
May 22, 2019 | 6.040 | 6.175 | 5.767 | 6.005 | 8,832 | +0.11(+1.95%) |
May 21, 2019 | 6.102 | 6.362 | 5.849 | 5.890 | 9,200 | -0.20(-3.33%) |
May 20, 2019 | 6.009 | 6.402 | 5.858 | 6.093 | 9,133 | -0.34(-5.21%) |
May 17, 2019 | 6.499 | 6.499 | 6.005 | 6.428 | 21,887 | +0.04(+0.55%) |
May 16, 2019 | 6.023 | 6.837 | 5.785 | 6.393 | 20,156 | +0.02(+0.28%) |
May 15, 2019 | 5.696 | 6.375 | 5.696 | 6.375 | 32,935 | +0.38(+6.32%) |
May 14, 2019 | 5.432 | 6.243 | 5.432 | 5.996 | 12,343 | -0.37(-5.82%) |
May 13, 2019 | 6.173 | 6.367 | 5.502 | 6.367 | 22,112 | +0.21(+3.44%) |
May 10, 2019 | 6.077 | 6.261 | 6.077 | 6.155 | 3,061 | -0.06(-0.99%) |
May 09, 2019 | 6.120 | 6.217 | 5.749 | 6.217 | 5,476 | +0.01(+0.14%) |
May 08, 2019 | 6.554 | 6.554 | 6.181 | 6.208 | 23,876 | -0.13(-2.09%) |
May 07, 2019 | 6.605 | 6.613 | 6.331 | 6.340 | 7,683 | -0.26(-3.88%) |
May 06, 2019 | 6.790 | 6.792 | 6.543 | 6.596 | 7,737 | -0.46(-6.50%) |
May 03, 2019 | 6.702 | 7.398 | 6.702 | 7.054 | 30,959 | +0.43(+6.52%) |
May 02, 2019 | 6.878 | 7.231 | 6.543 | 6.622 | 9,675 | -0.60(-8.30%) |
May 01, 2019 | 7.542 | 7.734 | 6.977 | 7.222 | 40,947 | -0.75(-9.40%) |
Apr 30, 2019 | 8.086 | 8.158 | 7.672 | 7.971 | 40,230 | -0.17(-2.06%) |
Apr 29, 2019 | 8.113 | 8.245 | 8.020 | 8.139 | 6,693 | +0.03(+0.33%) |
Apr 26, 2019 | 8.465 | 8.477 | 8.113 | 8.113 | 29,825 | -0.37(-4.37%) |
Apr 25, 2019 | 8.342 | 8.518 | 8.342 | 8.483 | 23,503 | -0.03(-0.31%) |
Apr 24, 2019 | 8.509 | 8.509 | 8.509 | 8.509 | 283 | -0.11(-1.33%) |
Apr 23, 2019 | 8.430 | 8.633 | 8.148 | 8.624 | 6,795 | +0.05(+0.62%) |
Apr 22, 2019 | 8.597 | 8.606 | 8.571 | 8.571 | 3,105 | -0.01(-0.10%) |
Apr 18, 2019 | 8.359 | 8.597 | 8.225 | 8.580 | 12,701 | -0.02(-0.21%) |
Apr 17, 2019 | 8.465 | 8.606 | 8.106 | 8.597 | 12,154 | +0.06(+0.72%) |
Apr 16, 2019 | 8.395 | 8.536 | 8.395 | 8.536 | 3,050 | +0.13(+1.57%) |
Apr 15, 2019 | 8.597 | 8.624 | 8.392 | 8.403 | 12,618 | -0.08(-0.94%) |
Apr 12, 2019 | 8.421 | 8.694 | 8.364 | 8.483 | 12,474 | -0.23(-2.63%) |
Apr 11, 2019 | 8.712 | 8.712 | 8.128 | 8.712 | 7,024 | +0.09(+1.02%) |
Apr 10, 2019 | 8.545 | 8.676 | 8.421 | 8.624 | 50,243 | +0.01(+0.10%) |
Apr 09, 2019 | 8.553 | 8.703 | 8.271 | 8.615 | 23,067 | +0.06(+0.72%) |
Apr 08, 2019 | 8.809 | 8.809 | 8.201 | 8.553 | 15,593 | +0.10(+1.15%) |
Apr 05, 2019 | 8.633 | 8.897 | 8.456 | 8.456 | 12,020 | -0.05(-0.62%) |
Apr 04, 2019 | 8.430 | 8.836 | 8.403 | 8.509 | 13,582 | -0.17(-1.93%) |
Apr 03, 2019 | 8.712 | 9.144 | 8.677 | 8.677 | 16,464 | +0.01(+0.10%) |
Apr 02, 2019 | 9.082 | 9.232 | 8.421 | 8.668 | 20,265 | -0.21(-2.38%) |