Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.955 | 6.000 | 5.920 | 5.935 | 35,900 | +0.02(+0.34%) |
Jun 27, 2019 | 5.910 | 5.940 | 5.900 | 5.915 | 58,246 | +0.08(+1.28%) |
Jun 26, 2019 | 5.825 | 5.855 | 5.820 | 5.840 | 61,250 | +0.07(+1.21%) |
Jun 25, 2019 | 5.720 | 5.770 | 5.710 | 5.770 | 116,779 | -0.02(-0.35%) |
Jun 24, 2019 | 5.860 | 5.905 | 5.790 | 5.790 | 3,451,637 | -0.01(-0.17%) |
Jun 21, 2019 | 5.865 | 5.941 | 5.800 | 5.800 | 554,900 | -0.08(-1.36%) |
Jun 20, 2019 | 5.888 | 5.900 | 5.820 | 5.880 | 173,824 | -0.08(-1.34%) |
Jun 19, 2019 | 5.950 | 5.985 | 5.940 | 5.960 | 105,468 | +0.14(+2.41%) |
Jun 18, 2019 | 5.760 | 5.840 | 5.760 | 5.820 | 200,860 | +0.11(+1.93%) |
Jun 17, 2019 | 5.770 | 5.810 | 5.710 | 5.710 | 72,403 | -0.03(-0.52%) |
Jun 14, 2019 | 5.740 | 5.750 | 5.700 | 5.740 | 191,700 | -0.04(-0.69%) |
Jun 13, 2019 | 5.790 | 5.825 | 5.770 | 5.780 | 37,630 | -0.03(-0.52%) |
Jun 12, 2019 | 5.825 | 5.830 | 5.780 | 5.810 | 196,869 | -0.08(-1.36%) |
Jun 11, 2019 | 5.930 | 5.950 | 5.860 | 5.890 | 218,173 | +0.04(+0.68%) |
Jun 10, 2019 | 5.910 | 5.910 | 5.850 | 5.850 | 69,187 | +0.08(+1.39%) |
Jun 07, 2019 | 5.790 | 5.830 | 5.750 | 5.770 | 34,200 | +0.03(+0.52%) |
Jun 06, 2019 | 5.760 | 5.760 | 5.670 | 5.740 | 42,563 | -0.07(-1.20%) |
Jun 05, 2019 | 5.810 | 5.815 | 5.765 | 5.810 | 43,232 | -0.08(-1.27%) |
Jun 04, 2019 | 5.835 | 5.885 | 5.810 | 5.885 | 78,502 | +0.25(+4.53%) |
Jun 03, 2019 | 5.585 | 5.660 | 5.580 | 5.630 | 59,526 | -0.02(-0.35%) |
May 31, 2019 | 5.630 | 5.710 | 5.625 | 5.650 | 96,600 | -0.03(-0.53%) |
May 30, 2019 | 5.705 | 5.720 | 5.670 | 5.680 | 60,766 | -0.00(-0.09%) |
May 29, 2019 | 5.645 | 5.690 | 5.600 | 5.685 | 118,431 | +0.01(+0.26%) |
May 28, 2019 | 5.755 | 5.755 | 5.670 | 5.670 | 67,351 | -0.03(-0.53%) |
May 24, 2019 | 5.660 | 5.710 | 5.550 | 5.700 | 149,300 | +0.09(+1.60%) |
May 23, 2019 | 5.580 | 5.610 | 5.500 | 5.610 | 50,478 | -0.19(-3.28%) |
May 22, 2019 | 5.760 | 5.800 | 5.680 | 5.800 | 20,929 | -0.48(-7.61%) |
May 21, 2019 | 6.120 | 6.310 | 6.120 | 6.278 | 48,040 | +0.12(+2.00%) |
May 20, 2019 | 6.095 | 6.190 | 6.090 | 6.155 | 77,449 | -0.00(-0.08%) |
May 17, 2019 | 6.185 | 6.210 | 6.153 | 6.160 | 26,400 | -0.09(-1.52%) |
May 16, 2019 | 6.250 | 6.280 | 6.240 | 6.255 | 24,253 | +0.12(+1.87%) |
May 15, 2019 | 6.065 | 6.160 | 6.000 | 6.140 | 25,904 | -0.16(-2.46%) |
May 14, 2019 | 6.270 | 6.330 | 6.270 | 6.295 | 47,196 | +0.03(+0.48%) |
May 13, 2019 | 6.285 | 6.295 | 6.250 | 6.265 | 37,734 | -0.28(-4.20%) |
May 10, 2019 | 6.465 | 6.540 | 6.420 | 6.540 | 28,400 | +0.04(+0.62%) |
May 09, 2019 | 6.410 | 6.507 | 6.410 | 6.500 | 56,125 | -0.20(-2.99%) |
May 08, 2019 | 6.700 | 6.740 | 6.700 | 6.700 | 31,252 | +0.03(+0.45%) |
May 07, 2019 | 6.720 | 6.720 | 6.650 | 6.670 | 18,204 | -0.16(-2.34%) |
May 06, 2019 | 6.760 | 6.837 | 6.740 | 6.830 | 66,991 | -0.08(-1.16%) |
May 03, 2019 | 6.947 | 6.947 | 6.840 | 6.910 | 749,100 | +0.08(+1.17%) |
May 02, 2019 | 6.860 | 6.860 | 6.820 | 6.830 | 17,125 | -0.00(-0.07%) |
May 01, 2019 | 6.845 | 6.910 | 6.780 | 6.835 | 21,428 | -0.00(-0.07%) |
Apr 30, 2019 | 6.860 | 6.860 | 6.780 | 6.840 | 41,995 | -0.07(-1.01%) |
Apr 29, 2019 | 6.880 | 6.910 | 6.860 | 6.910 | 54,066 | +0.20(+2.98%) |
Apr 26, 2019 | 6.703 | 6.740 | 6.690 | 6.710 | 35,100 | +0.07(+1.05%) |
Apr 25, 2019 | 6.631 | 6.642 | 6.611 | 6.640 | 14,497 | -0.03(-0.45%) |
Apr 24, 2019 | 6.681 | 6.700 | 6.650 | 6.670 | 25,661 | -0.11(-1.62%) |
Apr 23, 2019 | 6.793 | 6.793 | 6.750 | 6.780 | 27,473 | -0.15(-2.24%) |
Apr 22, 2019 | 6.960 | 7.020 | 6.910 | 6.935 | 67,000 | -0.03(-0.36%) |
Apr 18, 2019 | 6.930 | 6.970 | 6.930 | 6.960 | 92,200 | +0.02(+0.33%) |
Apr 17, 2019 | 6.990 | 6.990 | 6.900 | 6.937 | 34,122 | -0.00(-0.04%) |
Apr 16, 2019 | 6.920 | 6.960 | 6.900 | 6.940 | 59,654 | +0.10(+1.46%) |
Apr 15, 2019 | 6.830 | 6.843 | 6.812 | 6.840 | 36,088 | +0.14(+2.09%) |
Apr 12, 2019 | 6.721 | 6.735 | 6.680 | 6.700 | 38,100 | +0.24(+3.72%) |
Apr 11, 2019 | 6.465 | 6.510 | 6.440 | 6.460 | 18,325 | +0.09(+1.41%) |
Apr 10, 2019 | 6.325 | 6.390 | 6.325 | 6.370 | 23,518 | +0.04(+0.63%) |
Apr 09, 2019 | 6.330 | 6.345 | 6.311 | 6.330 | 34,371 | +0.02(+0.32%) |
Apr 08, 2019 | 6.300 | 6.350 | 6.295 | 6.310 | 32,047 | -0.03(-0.39%) |
Apr 05, 2019 | 6.350 | 6.365 | 6.301 | 6.335 | 80,200 | -0.04(-0.71%) |
Apr 04, 2019 | 6.380 | 6.400 | 6.360 | 6.380 | 13,626 | +0.04(+0.63%) |
Apr 03, 2019 | 6.340 | 6.350 | 6.320 | 6.340 | 33,055 | +0.09(+1.44%) |
Apr 02, 2019 | 6.219 | 6.260 | 6.170 | 6.250 | 60,379 | +0.07(+1.05%) |