Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.183 | 5.383 | 5.120 | 5.203 | 3,162,900 | +0.06(+1.10%) |
Jun 27, 2019 | 5.237 | 5.317 | 5.090 | 5.147 | 450,072 | -0.07(-1.28%) |
Jun 26, 2019 | 5.220 | 5.300 | 5.083 | 5.213 | 280,140 | +0.07(+1.30%) |
Jun 25, 2019 | 5.377 | 5.380 | 5.115 | 5.147 | 364,995 | -0.28(-5.10%) |
Jun 24, 2019 | 5.397 | 5.523 | 5.310 | 5.423 | 268,830 | +0.03(+0.49%) |
Jun 21, 2019 | 5.607 | 5.607 | 5.303 | 5.397 | 448,800 | -0.25(-4.37%) |
Jun 20, 2019 | 5.857 | 5.887 | 5.623 | 5.643 | 277,665 | -0.18(-3.15%) |
Jun 19, 2019 | 5.900 | 5.900 | 5.577 | 5.827 | 398,283 | -0.08(-1.41%) |
Jun 18, 2019 | 6.067 | 6.210 | 5.790 | 5.910 | 628,080 | +0.33(+5.98%) |
Jun 17, 2019 | 5.733 | 5.733 | 5.503 | 5.577 | 491,484 | -0.17(-2.96%) |
Jun 14, 2019 | 5.820 | 5.887 | 5.670 | 5.747 | 276,000 | -0.08(-1.43%) |
Jun 13, 2019 | 6.070 | 6.127 | 5.667 | 5.830 | 392,928 | -0.24(-3.95%) |
Jun 12, 2019 | 6.053 | 6.123 | 5.944 | 6.070 | 230,403 | -0.03(-0.44%) |
Jun 11, 2019 | 6.330 | 6.392 | 5.907 | 6.097 | 395,520 | -0.20(-3.23%) |
Jun 10, 2019 | 6.190 | 6.300 | 6.003 | 6.300 | 256,533 | +0.15(+2.38%) |
Jun 07, 2019 | 6.207 | 6.290 | 6.083 | 6.153 | 188,700 | -0.03(-0.54%) |
Jun 06, 2019 | 6.047 | 6.253 | 5.843 | 6.187 | 298,938 | +0.14(+2.26%) |
Jun 05, 2019 | 6.283 | 6.333 | 5.857 | 6.050 | 338,658 | -0.18(-2.94%) |
Jun 04, 2019 | 6.197 | 6.273 | 5.917 | 6.233 | 389,610 | +0.08(+1.30%) |
Jun 03, 2019 | 6.433 | 6.550 | 6.097 | 6.153 | 353,031 | -0.27(-4.15%) |
May 31, 2019 | 6.223 | 6.473 | 6.190 | 6.420 | 176,700 | +0.10(+1.64%) |
May 30, 2019 | 6.377 | 6.513 | 6.203 | 6.317 | 192,579 | -0.02(-0.32%) |
May 29, 2019 | 6.207 | 6.473 | 6.197 | 6.337 | 168,033 | +0.12(+1.88%) |
May 28, 2019 | 6.097 | 6.360 | 6.040 | 6.220 | 204,567 | +0.19(+3.15%) |
May 24, 2019 | 5.883 | 6.130 | 5.840 | 6.030 | 104,400 | +0.15(+2.55%) |
May 23, 2019 | 5.760 | 5.930 | 5.517 | 5.880 | 390,768 | +0.05(+0.92%) |
May 22, 2019 | 5.990 | 6.050 | 5.527 | 5.827 | 328,569 | -0.25(-4.17%) |
May 21, 2019 | 5.993 | 6.153 | 5.927 | 6.080 | 256,566 | +0.17(+2.88%) |
May 20, 2019 | 6.317 | 6.317 | 5.887 | 5.910 | 378,024 | -0.50(-7.85%) |
May 17, 2019 | 6.220 | 6.550 | 6.220 | 6.413 | 275,100 | +0.10(+1.58%) |
May 16, 2019 | 7.167 | 7.250 | 6.243 | 6.313 | 611,043 | -0.80(-11.29%) |
May 15, 2019 | 6.537 | 7.293 | 6.467 | 7.117 | 626,919 | +0.50(+7.61%) |
May 14, 2019 | 6.307 | 6.667 | 6.250 | 6.613 | 499,146 | +0.37(+5.98%) |
May 13, 2019 | 6.323 | 6.360 | 6.057 | 6.240 | 398,097 | -0.10(-1.58%) |
May 10, 2019 | 6.160 | 6.400 | 6.160 | 6.340 | 232,500 | +0.17(+2.76%) |
May 09, 2019 | 6.267 | 6.296 | 5.730 | 6.170 | 350,736 | +0.03(+0.49%) |
May 08, 2019 | 6.400 | 6.500 | 6.000 | 6.140 | 478,164 | -0.11(-1.76%) |
May 07, 2019 | 6.090 | 6.427 | 6.087 | 6.250 | 336,438 | +0.14(+2.35%) |
May 06, 2019 | 6.040 | 6.167 | 5.650 | 6.107 | 464,817 | +0.01(+0.11%) |
May 03, 2019 | 5.983 | 6.167 | 5.937 | 6.100 | 177,000 | +0.12(+1.95%) |
May 02, 2019 | 5.743 | 6.087 | 5.683 | 5.983 | 262,362 | +0.19(+3.22%) |
May 01, 2019 | 5.763 | 5.847 | 5.702 | 5.797 | 126,054 | +0.05(+0.93%) |
Apr 30, 2019 | 5.800 | 5.880 | 5.673 | 5.743 | 219,606 | +0.01(+0.17%) |
Apr 29, 2019 | 5.420 | 5.767 | 5.270 | 5.733 | 268,020 | +0.31(+5.72%) |
Apr 26, 2019 | 5.357 | 5.463 | 5.330 | 5.423 | 155,400 | +0.09(+1.75%) |
Apr 25, 2019 | 5.580 | 5.607 | 5.267 | 5.330 | 318,906 | -0.25(-4.54%) |
Apr 24, 2019 | 5.620 | 5.815 | 5.533 | 5.583 | 165,954 | -0.02(-0.36%) |
Apr 23, 2019 | 5.440 | 5.793 | 5.403 | 5.603 | 380,478 | +0.15(+2.75%) |
Apr 22, 2019 | 6.193 | 6.467 | 5.203 | 5.453 | 1,060,920 | -0.67(-10.99%) |
Apr 18, 2019 | 5.897 | 6.160 | 5.683 | 6.127 | 645,600 | +0.29(+4.97%) |
Apr 17, 2019 | 5.553 | 5.947 | 5.468 | 5.837 | 981,540 | +0.37(+6.77%) |
Apr 16, 2019 | 5.193 | 5.553 | 5.167 | 5.467 | 662,058 | +0.32(+6.22%) |
Apr 15, 2019 | 5.203 | 5.203 | 5.067 | 5.147 | 74,472 | -0.04(-0.77%) |
Apr 12, 2019 | 5.207 | 5.370 | 5.066 | 5.187 | 281,100 | +0.06(+1.10%) |
Apr 11, 2019 | 5.117 | 5.143 | 5.100 | 5.130 | 54,336 | +0.01(+0.26%) |
Apr 10, 2019 | 5.110 | 5.203 | 4.973 | 5.117 | 245,343 | +0.07(+1.32%) |
Apr 09, 2019 | 5.177 | 5.240 | 5.027 | 5.050 | 115,641 | -0.13(-2.51%) |
Apr 08, 2019 | 5.263 | 5.263 | 5.123 | 5.180 | 99,048 | -0.09(-1.65%) |
Apr 05, 2019 | 5.313 | 5.333 | 5.210 | 5.267 | 158,700 | -0.01(-0.25%) |
Apr 04, 2019 | 5.280 | 5.333 | 5.093 | 5.280 | 218,829 | +0.05(+0.96%) |
Apr 03, 2019 | 5.163 | 5.317 | 5.130 | 5.230 | 246,537 | +0.14(+2.68%) |
Apr 02, 2019 | 5.157 | 5.213 | 5.064 | 5.093 | 147,627 | -0.06(-1.16%) |