Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.397 | 6.521 | 6.390 | 6.500 | 548,539 | +0.13(+2.05%) |
Jun 27, 2019 | 6.300 | 6.383 | 6.300 | 6.369 | 902,096 | +0.11(+1.76%) |
Jun 26, 2019 | 6.197 | 6.273 | 6.194 | 6.259 | 660,341 | +0.13(+2.13%) |
Jun 25, 2019 | 6.231 | 6.231 | 6.128 | 6.128 | 758,776 | +0.00(+0.00%) |
Jun 24, 2019 | 6.197 | 6.218 | 6.121 | 6.128 | 714,603 | -0.06(-1.00%) |
Jun 21, 2019 | 6.190 | 6.207 | 6.125 | 6.190 | 728,335 | +0.05(+0.78%) |
Jun 20, 2019 | 6.052 | 6.190 | 6.046 | 6.142 | 859,928 | +0.36(+6.19%) |
Jun 19, 2019 | 5.743 | 5.832 | 5.736 | 5.784 | 712,363 | +0.01(+0.12%) |
Jun 18, 2019 | 5.749 | 5.846 | 5.749 | 5.777 | 719,148 | +0.03(+0.48%) |
Jun 17, 2019 | 5.708 | 5.763 | 5.681 | 5.749 | 245,467 | +0.01(+0.24%) |
Jun 14, 2019 | 5.839 | 5.839 | 5.725 | 5.736 | 461,835 | -0.13(-2.23%) |
Jun 13, 2019 | 5.867 | 5.922 | 5.853 | 5.867 | 509,159 | +0.20(+3.52%) |
Jun 12, 2019 | 5.784 | 5.798 | 5.653 | 5.667 | 464,114 | -0.24(-4.08%) |
Jun 11, 2019 | 5.956 | 5.990 | 5.894 | 5.908 | 546,860 | +0.05(+0.82%) |
Jun 10, 2019 | 5.935 | 5.942 | 5.853 | 5.860 | 500,158 | -0.03(-0.47%) |
Jun 07, 2019 | 5.928 | 5.966 | 5.877 | 5.887 | 772,921 | +0.03(+0.59%) |
Jun 06, 2019 | 5.867 | 5.942 | 5.839 | 5.853 | 561,824 | +0.14(+2.41%) |
Jun 05, 2019 | 5.777 | 5.805 | 5.694 | 5.715 | 349,895 | -0.08(-1.31%) |
Jun 04, 2019 | 5.770 | 5.818 | 5.736 | 5.791 | 876,396 | +0.05(+0.84%) |
Jun 03, 2019 | 5.722 | 5.791 | 5.708 | 5.743 | 634,521 | -0.04(-0.71%) |
May 31, 2019 | 5.825 | 5.853 | 5.763 | 5.784 | 646,715 | -0.17(-2.78%) |
May 30, 2019 | 5.928 | 5.977 | 5.894 | 5.949 | 466,506 | -0.10(-1.71%) |
May 29, 2019 | 5.956 | 6.066 | 5.922 | 6.052 | 786,287 | -0.06(-1.01%) |
May 28, 2019 | 6.128 | 6.197 | 6.107 | 6.114 | 692,084 | -0.15(-2.42%) |
May 24, 2019 | 6.266 | 6.307 | 6.231 | 6.266 | 970,726 | -0.06(-0.87%) |
May 23, 2019 | 6.479 | 6.479 | 6.314 | 6.321 | 817,882 | -0.30(-4.47%) |
May 22, 2019 | 6.693 | 6.713 | 6.576 | 6.617 | 610,744 | -0.13(-1.94%) |
May 21, 2019 | 6.789 | 6.817 | 6.738 | 6.748 | 375,763 | -0.02(-0.31%) |
May 20, 2019 | 6.720 | 6.817 | 6.703 | 6.769 | 371,365 | -0.05(-0.71%) |
May 17, 2019 | 6.934 | 6.941 | 6.810 | 6.817 | 322,994 | -0.13(-1.88%) |
May 16, 2019 | 6.913 | 7.034 | 6.913 | 6.948 | 915,730 | +0.01(+0.10%) |
May 15, 2019 | 6.748 | 6.982 | 6.734 | 6.941 | 1,086,458 | +0.30(+4.56%) |
May 14, 2019 | 6.534 | 6.645 | 6.521 | 6.638 | 682,189 | +0.26(+4.10%) |
May 13, 2019 | 6.466 | 6.472 | 6.359 | 6.376 | 503,186 | -0.17(-2.53%) |
May 10, 2019 | 6.583 | 6.583 | 6.472 | 6.541 | 627,980 | +0.06(+0.96%) |
May 09, 2019 | 6.452 | 6.521 | 6.438 | 6.479 | 412,669 | -0.01(-0.21%) |
May 08, 2019 | 6.548 | 6.562 | 6.486 | 6.493 | 385,004 | -0.01(-0.21%) |
May 07, 2019 | 6.514 | 6.596 | 6.493 | 6.507 | 447,173 | -0.16(-2.38%) |
May 06, 2019 | 6.672 | 6.686 | 6.603 | 6.665 | 427,561 | -0.02(-0.31%) |
May 03, 2019 | 6.672 | 6.748 | 6.672 | 6.686 | 540,115 | +0.13(+2.00%) |
May 02, 2019 | 6.555 | 6.617 | 6.534 | 6.555 | 425,555 | +0.12(+1.82%) |
May 01, 2019 | 6.528 | 6.541 | 6.435 | 6.438 | 393,476 | -0.02(-0.32%) |
Apr 30, 2019 | 6.541 | 6.576 | 6.448 | 6.459 | 656,782 | -0.05(-0.74%) |
Apr 29, 2019 | 6.390 | 6.528 | 6.390 | 6.507 | 600,016 | +0.07(+1.07%) |
Apr 26, 2019 | 6.472 | 6.472 | 6.376 | 6.438 | 593,125 | -0.06(-0.85%) |
Apr 25, 2019 | 6.493 | 6.528 | 6.355 | 6.493 | 723,676 | +0.00(+0.00%) |
Apr 24, 2019 | 6.569 | 6.569 | 6.479 | 6.493 | 665,219 | -0.09(-1.36%) |
Apr 23, 2019 | 6.576 | 6.638 | 6.555 | 6.583 | 552,326 | -0.10(-1.54%) |
Apr 22, 2019 | 6.576 | 6.782 | 6.528 | 6.686 | 937,672 | +0.14(+2.10%) |
Apr 18, 2019 | 6.521 | 6.562 | 6.514 | 6.548 | 519,928 | -0.01(-0.21%) |
Apr 17, 2019 | 6.528 | 6.583 | 6.514 | 6.562 | 1,209,519 | +0.10(+1.60%) |
Apr 16, 2019 | 6.417 | 6.493 | 6.410 | 6.459 | 683,528 | -0.03(-0.42%) |
Apr 15, 2019 | 6.417 | 6.514 | 6.404 | 6.486 | 778,786 | +0.04(+0.64%) |
Apr 12, 2019 | 6.438 | 6.486 | 6.397 | 6.445 | 781,780 | +0.04(+0.65%) |
Apr 11, 2019 | 6.266 | 6.417 | 6.204 | 6.404 | 1,085,246 | +0.10(+1.53%) |
Apr 10, 2019 | 6.121 | 6.348 | 6.114 | 6.307 | 1,072,499 | +0.19(+3.04%) |
Apr 09, 2019 | 6.046 | 6.135 | 6.018 | 6.121 | 1,125,301 | +0.08(+1.37%) |
Apr 08, 2019 | 5.894 | 6.059 | 5.894 | 6.039 | 1,373,350 | +0.25(+4.28%) |
Apr 05, 2019 | 5.784 | 5.798 | 5.736 | 5.791 | 624,495 | +0.12(+2.06%) |
Apr 04, 2019 | 5.694 | 5.729 | 5.674 | 5.674 | 257,124 | -0.07(-1.20%) |
Apr 03, 2019 | 5.825 | 5.846 | 5.715 | 5.743 | 421,297 | -0.02(-0.36%) |
Apr 02, 2019 | 5.784 | 5.798 | 5.736 | 5.763 | 562,003 | -0.03(-0.59%) |