Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.760 | 5.760 | 5.670 | 5.670 | 800 | -0.15(-2.51%) |
Jun 27, 2019 | 5.900 | 5.900 | 5.816 | 5.816 | 549 | -0.16(-2.75%) |
Jun 26, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 265 | +0.02(+0.31%) |
Jun 25, 2019 | 5.880 | 5.962 | 5.850 | 5.962 | 1,900 | +0.04(+0.61%) |
Jun 24, 2019 | 5.925 | 5.925 | 5.925 | 5.925 | 3 | -0.03(-0.46%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.880 | 5.952 | 4,900 | +0.30(+5.34%) |
Jun 20, 2019 | 5.860 | 5.860 | 5.650 | 5.651 | 755 | -0.01(-0.26%) |
Jun 19, 2019 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | -0.03(-0.44%) |
Jun 18, 2019 | 5.850 | 5.850 | 5.668 | 5.690 | 1,079 | -0.23(-3.89%) |
Jun 17, 2019 | 6.110 | 6.120 | 5.920 | 5.920 | 2,747 | -0.11(-1.82%) |
Jun 14, 2019 | 6.100 | 6.140 | 6.030 | 6.030 | 500 | -0.11(-1.75%) |
Jun 13, 2019 | 6.310 | 6.310 | 6.090 | 6.137 | 1,994 | -0.08(-1.23%) |
Jun 12, 2019 | 6.214 | 6.214 | 6.214 | 6.214 | 50 | +0.02(+0.38%) |
Jun 11, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.04(-0.69%) |
Jun 10, 2019 | 6.230 | 6.233 | 6.177 | 6.233 | 4,236 | -0.13(-2.00%) |
Jun 07, 2019 | 6.350 | 6.370 | 6.130 | 6.360 | 4,900 | -0.11(-1.70%) |
Jun 06, 2019 | 6.540 | 6.550 | 6.450 | 6.470 | 4,169 | +0.04(+0.56%) |
Jun 05, 2019 | 6.610 | 6.610 | 6.434 | 6.434 | 602 | -0.11(-1.67%) |
Jun 04, 2019 | 6.700 | 6.710 | 6.543 | 6.543 | 2,091 | -0.24(-3.50%) |
Jun 03, 2019 | 6.750 | 6.980 | 6.750 | 6.780 | 1,823 | -0.11(-1.53%) |
May 31, 2019 | 6.870 | 6.970 | 6.850 | 6.885 | 3,200 | +0.31(+4.78%) |
May 30, 2019 | 6.550 | 6.620 | 6.550 | 6.571 | 825 | -0.15(-2.19%) |
May 29, 2019 | 6.680 | 6.720 | 6.680 | 6.718 | 2,020 | +0.10(+1.54%) |
May 28, 2019 | 6.616 | 6.616 | 6.616 | 6.616 | 1 | +0.19(+3.00%) |
May 24, 2019 | 6.424 | 6.424 | 6.424 | 6.424 | 100 | -0.05(-0.71%) |
May 23, 2019 | 6.310 | 6.620 | 6.310 | 6.470 | 1,482 | +0.38(+6.24%) |
May 22, 2019 | 6.230 | 6.250 | 6.090 | 6.090 | 3,639 | -0.05(-0.89%) |
May 21, 2019 | 6.300 | 6.300 | 6.100 | 6.145 | 1,448 | -0.38(-5.84%) |
May 20, 2019 | 6.526 | 6.526 | 6.526 | 6.526 | 1 | +0.42(+6.81%) |
May 17, 2019 | 6.260 | 6.260 | 6.050 | 6.110 | 1,000 | -0.03(-0.42%) |
May 16, 2019 | 6.150 | 6.176 | 6.080 | 6.136 | 743 | -0.27(-4.20%) |
May 15, 2019 | 6.590 | 6.590 | 6.405 | 6.405 | 2,465 | -0.37(-5.39%) |
May 14, 2019 | 6.832 | 6.832 | 6.770 | 6.770 | 515 | -0.42(-5.82%) |
May 13, 2019 | 7.200 | 7.252 | 7.057 | 7.189 | 10,951 | +0.65(+9.97%) |
May 10, 2019 | 6.900 | 6.970 | 6.537 | 6.537 | 2,200 | -0.27(-4.00%) |
May 09, 2019 | 7.100 | 7.180 | 6.801 | 6.809 | 1,665 | +0.01(+0.20%) |
May 08, 2019 | 6.990 | 7.000 | 6.660 | 6.796 | 3,442 | -0.29(-4.08%) |
May 07, 2019 | 6.760 | 7.234 | 6.730 | 7.085 | 6,025 | +0.85(+13.63%) |
May 06, 2019 | 6.339 | 6.339 | 6.235 | 6.235 | 952 | +0.29(+4.79%) |
May 03, 2019 | 6.600 | 6.600 | 5.933 | 5.950 | 3,500 | -0.27(-4.27%) |
May 02, 2019 | 6.500 | 6.500 | 6.150 | 6.215 | 1,153 | +0.19(+3.21%) |
May 01, 2019 | 6.020 | 6.030 | 5.970 | 6.022 | 1,000 | -0.02(-0.38%) |
Apr 30, 2019 | 6.060 | 6.089 | 6.045 | 6.045 | 800 | +0.05(+0.81%) |
Apr 29, 2019 | 6.020 | 6.040 | 5.997 | 5.997 | 1,229 | -0.04(-0.72%) |
Apr 26, 2019 | 6.110 | 6.110 | 6.040 | 6.040 | 500 | +0.01(+0.13%) |
Apr 25, 2019 | 6.033 | 6.033 | 6.033 | 6.033 | 2 | -0.10(-1.59%) |
Apr 24, 2019 | 6.110 | 6.140 | 6.110 | 6.130 | 2,017 | +0.09(+1.45%) |
Apr 23, 2019 | 6.042 | 6.042 | 6.042 | 6.042 | 35 | -0.01(-0.13%) |
Apr 22, 2019 | 6.610 | 6.610 | 6.050 | 6.050 | 2,282 | -0.02(-0.33%) |
Apr 18, 2019 | 5.910 | 6.070 | 5.910 | 6.070 | 100 | -0.02(-0.37%) |
Apr 17, 2019 | 6.120 | 6.120 | 6.093 | 6.093 | 112 | +0.01(+0.20%) |
Apr 16, 2019 | 6.010 | 6.080 | 6.010 | 6.080 | 106 | -0.16(-2.56%) |
Apr 15, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 182 | -0.17(-2.65%) |
Apr 12, 2019 | 6.670 | 6.670 | 6.410 | 6.410 | 2,500 | -0.28(-4.24%) |
Apr 11, 2019 | 6.580 | 6.694 | 6.580 | 6.694 | 664 | -0.24(-3.41%) |
Apr 10, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | -0.32(-4.40%) |
Apr 09, 2019 | 7.150 | 7.249 | 7.090 | 7.249 | 1,805 | +0.12(+1.66%) |
Apr 08, 2019 | 7.700 | 7.700 | 7.020 | 7.130 | 2,904 | +0.17(+2.38%) |
Apr 05, 2019 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | -0.16(-2.26%) |
Apr 04, 2019 | 7.090 | 7.125 | 7.090 | 7.125 | 1,501 | -0.04(-0.63%) |
Apr 03, 2019 | 7.060 | 7.170 | 7.060 | 7.170 | 646 | +0.08(+1.13%) |
Apr 02, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 1 | +0.05(+0.67%) |