Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.800 | 5.800 | 5.680 | 5.780 | 77,100 | -0.02(-0.34%) |
Jun 27, 2019 | 5.780 | 5.820 | 5.700 | 5.800 | 18,828 | +0.03(+0.52%) |
Jun 26, 2019 | 5.740 | 5.780 | 5.530 | 5.770 | 43,610 | -0.01(-0.17%) |
Jun 25, 2019 | 5.580 | 5.787 | 5.580 | 5.780 | 52,068 | +0.23(+4.14%) |
Jun 24, 2019 | 5.610 | 5.610 | 5.445 | 5.550 | 36,876 | -0.04(-0.72%) |
Jun 21, 2019 | 5.500 | 5.680 | 5.475 | 5.590 | 48,000 | +0.05(+0.90%) |
Jun 20, 2019 | 5.500 | 5.650 | 5.110 | 5.540 | 123,787 | +0.19(+3.55%) |
Jun 19, 2019 | 6.000 | 6.030 | 4.820 | 5.350 | 148,943 | -0.42(-7.28%) |
Jun 18, 2019 | 5.950 | 6.185 | 5.560 | 5.770 | 219,837 | -0.26(-4.31%) |
Jun 17, 2019 | 6.350 | 6.460 | 5.600 | 6.030 | 182,558 | -0.29(-4.59%) |
Jun 14, 2019 | 6.390 | 6.480 | 6.140 | 6.320 | 166,400 | -0.13(-2.02%) |
Jun 13, 2019 | 6.530 | 6.620 | 6.150 | 6.450 | 146,228 | -0.07(-1.07%) |
Jun 12, 2019 | 6.540 | 6.550 | 6.460 | 6.520 | 27,043 | -0.05(-0.76%) |
Jun 11, 2019 | 6.860 | 6.860 | 6.465 | 6.570 | 54,095 | -0.18(-2.67%) |
Jun 10, 2019 | 6.790 | 6.790 | 6.460 | 6.750 | 166,535 | +0.01(+0.15%) |
Jun 07, 2019 | 6.720 | 6.810 | 6.600 | 6.740 | 14,500 | +0.03(+0.45%) |
Jun 06, 2019 | 6.750 | 6.800 | 6.679 | 6.710 | 133,385 | -0.04(-0.59%) |
Jun 05, 2019 | 6.870 | 6.980 | 6.660 | 6.750 | 30,992 | -0.10(-1.46%) |
Jun 04, 2019 | 6.520 | 6.860 | 6.250 | 6.850 | 155,182 | +0.56(+8.90%) |
Jun 03, 2019 | 6.430 | 6.440 | 6.290 | 6.290 | 18,770 | -0.10(-1.56%) |
May 31, 2019 | 6.340 | 6.440 | 6.300 | 6.390 | 12,800 | -0.01(-0.16%) |
May 30, 2019 | 6.440 | 6.440 | 6.390 | 6.400 | 6,450 | +0.02(+0.31%) |
May 29, 2019 | 6.270 | 6.440 | 6.200 | 6.380 | 65,323 | -0.05(-0.78%) |
May 28, 2019 | 6.440 | 6.550 | 6.420 | 6.430 | 12,813 | -0.01(-0.16%) |
May 24, 2019 | 6.290 | 6.490 | 6.250 | 6.440 | 18,600 | +0.18(+2.88%) |
May 23, 2019 | 6.370 | 6.480 | 6.210 | 6.260 | 223,841 | -0.21(-3.25%) |
May 22, 2019 | 6.470 | 6.540 | 6.350 | 6.470 | 19,187 | -0.09(-1.37%) |
May 21, 2019 | 6.620 | 6.660 | 6.525 | 6.560 | 21,358 | -0.08(-1.20%) |
May 20, 2019 | 6.410 | 6.700 | 6.370 | 6.640 | 32,145 | +0.17(+2.63%) |
May 17, 2019 | 6.400 | 6.600 | 6.380 | 6.470 | 26,200 | -0.03(-0.46%) |
May 16, 2019 | 6.540 | 6.560 | 6.440 | 6.500 | 19,322 | -0.08(-1.22%) |
May 15, 2019 | 6.270 | 6.760 | 6.270 | 6.580 | 49,389 | +0.24(+3.79%) |
May 14, 2019 | 6.220 | 6.370 | 6.210 | 6.340 | 18,585 | +0.15(+2.42%) |
May 13, 2019 | 6.470 | 6.470 | 6.170 | 6.190 | 22,922 | -0.34(-5.21%) |
May 10, 2019 | 6.610 | 6.630 | 6.500 | 6.530 | 23,900 | -0.03(-0.46%) |
May 09, 2019 | 6.600 | 6.700 | 6.560 | 6.560 | 30,507 | -0.11(-1.65%) |
May 08, 2019 | 6.700 | 6.700 | 6.520 | 6.670 | 25,757 | -0.04(-0.60%) |
May 07, 2019 | 6.660 | 6.780 | 6.610 | 6.710 | 12,559 | +0.01(+0.15%) |
May 06, 2019 | 6.600 | 6.740 | 6.580 | 6.700 | 19,451 | -0.08(-1.18%) |
May 03, 2019 | 6.750 | 6.900 | 6.685 | 6.780 | 30,900 | +0.10(+1.50%) |
May 02, 2019 | 6.630 | 6.710 | 6.630 | 6.680 | 14,229 | -0.01(-0.15%) |
May 01, 2019 | 6.700 | 6.770 | 6.600 | 6.690 | 52,318 | -0.05(-0.74%) |
Apr 30, 2019 | 6.770 | 6.770 | 6.699 | 6.740 | 14,630 | +0.00(+0.00%) |
Apr 29, 2019 | 6.690 | 6.810 | 6.653 | 6.740 | 11,443 | +0.07(+1.05%) |
Apr 26, 2019 | 6.670 | 6.760 | 6.530 | 6.670 | 23,700 | -0.04(-0.60%) |
Apr 25, 2019 | 6.860 | 6.990 | 6.500 | 6.710 | 41,682 | -0.10(-1.47%) |
Apr 24, 2019 | 6.760 | 6.920 | 6.703 | 6.810 | 11,920 | -0.02(-0.29%) |
Apr 23, 2019 | 6.860 | 6.900 | 6.640 | 6.830 | 41,230 | +0.02(+0.29%) |
Apr 22, 2019 | 6.860 | 7.050 | 6.610 | 6.810 | 37,072 | -0.09(-1.30%) |
Apr 18, 2019 | 6.820 | 6.940 | 6.744 | 6.900 | 21,800 | +0.03(+0.44%) |
Apr 17, 2019 | 7.050 | 7.050 | 6.840 | 6.870 | 22,888 | -0.13(-1.86%) |
Apr 16, 2019 | 7.100 | 7.100 | 6.900 | 7.000 | 37,506 | -0.09(-1.27%) |
Apr 15, 2019 | 7.090 | 7.125 | 6.902 | 7.090 | 31,313 | -0.05(-0.70%) |
Apr 12, 2019 | 7.290 | 7.290 | 7.060 | 7.140 | 36,500 | -0.12(-1.65%) |
Apr 11, 2019 | 7.230 | 7.420 | 7.210 | 7.260 | 14,297 | +0.02(+0.28%) |
Apr 10, 2019 | 7.290 | 7.480 | 7.220 | 7.240 | 12,745 | -0.11(-1.50%) |
Apr 09, 2019 | 7.460 | 7.557 | 7.310 | 7.350 | 22,050 | -0.11(-1.47%) |
Apr 08, 2019 | 7.510 | 7.690 | 7.330 | 7.460 | 46,863 | -0.04(-0.53%) |
Apr 05, 2019 | 7.440 | 7.580 | 7.420 | 7.500 | 16,100 | -0.05(-0.66%) |
Apr 04, 2019 | 7.520 | 7.550 | 7.510 | 7.550 | 16,531 | +0.04(+0.53%) |
Apr 03, 2019 | 7.440 | 7.570 | 7.380 | 7.510 | 99,626 | +0.06(+0.81%) |
Apr 02, 2019 | 7.500 | 7.542 | 7.300 | 7.450 | 41,931 | +0.04(+0.54%) |