Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.407 | 5.508 | 5.340 | 5.367 | 16,134,279 | -0.09(-1.72%) |
Jun 27, 2019 | 5.434 | 5.562 | 5.387 | 5.461 | 1,824,532 | +0.21(+4.09%) |
Jun 26, 2019 | 5.320 | 5.401 | 5.206 | 5.246 | 1,306,730 | -0.03(-0.64%) |
Jun 25, 2019 | 5.387 | 5.387 | 5.260 | 5.280 | 1,345,890 | -0.10(-1.87%) |
Jun 24, 2019 | 5.629 | 5.649 | 5.340 | 5.380 | 1,697,061 | -0.22(-3.95%) |
Jun 21, 2019 | 5.528 | 5.713 | 5.528 | 5.602 | 2,150,899 | +0.21(+3.99%) |
Jun 20, 2019 | 5.461 | 5.521 | 5.364 | 5.387 | 1,856,713 | +0.19(+3.75%) |
Jun 19, 2019 | 5.139 | 5.206 | 5.072 | 5.193 | 659,907 | +0.03(+0.65%) |
Jun 18, 2019 | 5.146 | 5.283 | 5.126 | 5.159 | 765,299 | +0.05(+1.05%) |
Jun 17, 2019 | 5.058 | 5.152 | 5.025 | 5.105 | 1,209,684 | +0.01(+0.13%) |
Jun 14, 2019 | 5.199 | 5.199 | 5.079 | 5.099 | 989,294 | -0.26(-4.88%) |
Jun 13, 2019 | 5.213 | 5.478 | 5.173 | 5.360 | 2,013,586 | +0.52(+10.66%) |
Jun 12, 2019 | 5.011 | 5.011 | 4.837 | 4.844 | 1,443,930 | -0.36(-6.84%) |
Jun 11, 2019 | 5.253 | 5.253 | 5.112 | 5.199 | 766,902 | +0.05(+1.04%) |
Jun 10, 2019 | 5.246 | 5.260 | 5.126 | 5.146 | 914,990 | -0.09(-1.79%) |
Jun 07, 2019 | 5.293 | 5.317 | 5.213 | 5.240 | 825,480 | +0.03(+0.51%) |
Jun 06, 2019 | 5.327 | 5.340 | 5.132 | 5.213 | 745,153 | -0.18(-3.36%) |
Jun 05, 2019 | 5.327 | 5.407 | 5.260 | 5.394 | 1,012,237 | +0.15(+2.81%) |
Jun 04, 2019 | 5.320 | 5.344 | 5.193 | 5.246 | 1,115,520 | +0.05(+0.90%) |
Jun 03, 2019 | 5.233 | 5.300 | 5.162 | 5.199 | 680,062 | -0.06(-1.15%) |
May 31, 2019 | 5.112 | 5.327 | 5.099 | 5.260 | 951,284 | -0.03(-0.51%) |
May 30, 2019 | 5.387 | 5.387 | 5.246 | 5.287 | 826,778 | -0.11(-2.11%) |
May 29, 2019 | 5.434 | 5.441 | 5.260 | 5.401 | 1,744,284 | -0.23(-4.17%) |
May 28, 2019 | 5.729 | 5.749 | 5.622 | 5.635 | 887,926 | -0.10(-1.75%) |
May 24, 2019 | 5.823 | 5.850 | 5.709 | 5.736 | 1,585,971 | +0.07(+1.18%) |
May 23, 2019 | 5.783 | 5.796 | 5.528 | 5.669 | 1,160,452 | -0.20(-3.43%) |
May 22, 2019 | 6.025 | 6.112 | 5.830 | 5.870 | 1,011,283 | -0.23(-3.74%) |
May 21, 2019 | 6.179 | 6.273 | 6.071 | 6.098 | 1,084,485 | -0.15(-2.47%) |
May 20, 2019 | 6.058 | 6.403 | 6.051 | 6.253 | 1,773,360 | +0.21(+3.44%) |
May 17, 2019 | 6.172 | 6.219 | 6.004 | 6.045 | 976,326 | -0.17(-2.70%) |
May 16, 2019 | 6.051 | 6.253 | 5.944 | 6.212 | 2,214,982 | +0.18(+3.00%) |
May 15, 2019 | 5.723 | 6.118 | 5.702 | 6.031 | 2,412,943 | +0.35(+6.14%) |
May 14, 2019 | 5.307 | 5.689 | 5.300 | 5.682 | 1,826,639 | +0.58(+11.45%) |
May 13, 2019 | 5.206 | 5.266 | 5.085 | 5.099 | 817,186 | -0.20(-3.80%) |
May 10, 2019 | 5.347 | 5.387 | 5.280 | 5.300 | 553,152 | -0.01(-0.25%) |
May 09, 2019 | 5.340 | 5.360 | 5.199 | 5.313 | 529,833 | +0.01(+0.13%) |
May 08, 2019 | 5.347 | 5.404 | 5.297 | 5.307 | 530,774 | +0.06(+1.15%) |
May 07, 2019 | 5.300 | 5.327 | 5.193 | 5.246 | 414,856 | -0.10(-1.88%) |
May 06, 2019 | 5.360 | 5.387 | 5.327 | 5.347 | 687,058 | -0.18(-3.28%) |
May 03, 2019 | 5.367 | 5.535 | 5.367 | 5.528 | 674,037 | +0.17(+3.13%) |
May 02, 2019 | 5.340 | 5.441 | 5.320 | 5.360 | 456,087 | -0.05(-0.87%) |
May 01, 2019 | 5.521 | 5.535 | 5.394 | 5.407 | 395,881 | -0.09(-1.59%) |
Apr 30, 2019 | 5.528 | 5.568 | 5.481 | 5.495 | 718,629 | -0.02(-0.37%) |
Apr 29, 2019 | 5.300 | 5.555 | 5.300 | 5.515 | 718,556 | +0.12(+2.24%) |
Apr 26, 2019 | 5.307 | 5.407 | 5.263 | 5.394 | 504,708 | -0.03(-0.62%) |
Apr 25, 2019 | 5.427 | 5.434 | 5.334 | 5.427 | 464,771 | +0.02(+0.37%) |
Apr 24, 2019 | 5.521 | 5.521 | 5.401 | 5.407 | 577,605 | +0.03(+0.50%) |
Apr 23, 2019 | 5.461 | 5.495 | 5.367 | 5.380 | 522,021 | -0.08(-1.47%) |
Apr 22, 2019 | 5.213 | 5.528 | 5.199 | 5.461 | 890,992 | +0.25(+4.90%) |
Apr 18, 2019 | 5.233 | 5.266 | 5.173 | 5.206 | 352,371 | -0.03(-0.64%) |
Apr 17, 2019 | 5.293 | 5.327 | 5.199 | 5.240 | 476,255 | +0.00(+0.00%) |
Apr 16, 2019 | 5.226 | 5.287 | 5.188 | 5.240 | 513,057 | +0.01(+0.26%) |
Apr 15, 2019 | 5.253 | 5.253 | 5.213 | 5.226 | 438,454 | -0.08(-1.52%) |
Apr 12, 2019 | 5.280 | 5.367 | 5.253 | 5.307 | 637,667 | -0.01(-0.25%) |
Apr 11, 2019 | 5.166 | 5.397 | 5.120 | 5.320 | 880,036 | -0.05(-0.87%) |
Apr 10, 2019 | 5.173 | 5.387 | 5.166 | 5.367 | 1,240,905 | +0.32(+6.24%) |
Apr 09, 2019 | 5.132 | 5.166 | 5.025 | 5.052 | 1,005,680 | -0.17(-3.21%) |
Apr 08, 2019 | 5.045 | 5.223 | 5.032 | 5.219 | 3,398,184 | +0.61(+13.25%) |
Apr 05, 2019 | 4.669 | 4.730 | 4.592 | 4.609 | 1,162,499 | +0.02(+0.44%) |
Apr 04, 2019 | 4.555 | 4.609 | 4.532 | 4.589 | 288,499 | +0.04(+0.88%) |
Apr 03, 2019 | 4.589 | 4.629 | 4.522 | 4.549 | 296,657 | +0.01(+0.15%) |
Apr 02, 2019 | 4.495 | 4.549 | 4.448 | 4.542 | 394,638 | -0.03(-0.59%) |