Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.671 | 5.729 | 5.572 | 5.620 | 32,980,538 | +0.01(+0.19%) |
Jun 27, 2019 | 5.660 | 5.673 | 5.512 | 5.610 | 84,079,464 | -0.12(-2.02%) |
Jun 26, 2019 | 5.761 | 5.797 | 5.696 | 5.725 | 161,342,064 | -0.04(-0.75%) |
Jun 25, 2019 | 5.891 | 5.902 | 5.721 | 5.768 | 59,392,328 | -0.22(-3.68%) |
Jun 24, 2019 | 5.963 | 6.014 | 5.938 | 5.989 | 40,987,864 | -0.01(-0.18%) |
Jun 21, 2019 | 5.927 | 6.032 | 5.927 | 5.999 | 48,026,116 | +0.09(+1.53%) |
Jun 20, 2019 | 5.804 | 5.956 | 5.804 | 5.909 | 42,316,488 | +0.16(+2.70%) |
Jun 19, 2019 | 5.660 | 5.754 | 5.644 | 5.754 | 31,676,312 | +0.05(+0.95%) |
Jun 18, 2019 | 5.642 | 5.736 | 5.638 | 5.700 | 30,766,300 | +0.12(+2.13%) |
Jun 17, 2019 | 5.570 | 5.655 | 5.559 | 5.581 | 23,445,792 | +0.02(+0.39%) |
Jun 14, 2019 | 5.552 | 5.592 | 5.505 | 5.559 | 32,043,912 | -0.03(-0.45%) |
Jun 13, 2019 | 5.620 | 5.653 | 5.570 | 5.584 | 35,153,652 | +0.09(+1.71%) |
Jun 12, 2019 | 5.545 | 5.610 | 5.463 | 5.490 | 34,918,352 | -0.11(-2.00%) |
Jun 11, 2019 | 5.487 | 5.624 | 5.472 | 5.602 | 38,220,892 | +0.16(+2.99%) |
Jun 10, 2019 | 5.494 | 5.541 | 5.407 | 5.440 | 44,972,536 | -0.11(-2.02%) |
Jun 07, 2019 | 5.444 | 5.555 | 5.444 | 5.552 | 37,902,744 | +0.16(+2.88%) |
Jun 06, 2019 | 5.364 | 5.469 | 5.299 | 5.397 | 29,707,584 | +0.09(+1.63%) |
Jun 05, 2019 | 5.425 | 5.437 | 5.250 | 5.310 | 38,994,604 | -0.12(-2.13%) |
Jun 04, 2019 | 5.375 | 5.429 | 5.361 | 5.425 | 24,344,046 | +0.09(+1.76%) |
Jun 03, 2019 | 5.303 | 5.397 | 5.285 | 5.332 | 35,895,860 | +0.12(+2.36%) |
May 31, 2019 | 5.202 | 5.335 | 5.175 | 5.209 | 39,453,536 | -0.03(-0.48%) |
May 30, 2019 | 5.256 | 5.335 | 5.205 | 5.234 | 39,369,720 | -0.02(-0.34%) |
May 29, 2019 | 5.155 | 5.265 | 5.131 | 5.252 | 24,795,482 | +0.08(+1.61%) |
May 28, 2019 | 5.148 | 5.223 | 5.090 | 5.169 | 28,880,696 | +0.08(+1.56%) |
May 24, 2019 | 5.115 | 5.126 | 5.039 | 5.090 | 19,983,294 | +0.07(+1.37%) |
May 23, 2019 | 5.007 | 5.039 | 4.927 | 5.021 | 42,317,000 | -0.11(-2.18%) |
May 22, 2019 | 5.108 | 5.171 | 5.061 | 5.133 | 44,200,252 | +0.06(+1.23%) |
May 21, 2019 | 4.920 | 5.096 | 4.898 | 5.071 | 40,416,988 | +0.15(+3.07%) |
May 20, 2019 | 4.844 | 4.920 | 4.794 | 4.920 | 40,248,132 | +0.08(+1.63%) |
May 17, 2019 | 4.895 | 4.963 | 4.801 | 4.841 | 49,322,712 | -0.14(-2.82%) |
May 16, 2019 | 5.035 | 5.085 | 4.967 | 4.981 | 55,348,824 | -0.11(-2.19%) |
May 15, 2019 | 5.031 | 5.107 | 5.028 | 5.093 | 35,784,720 | -0.07(-1.39%) |
May 14, 2019 | 5.157 | 5.211 | 5.128 | 5.164 | 25,118,058 | +0.00(+0.07%) |
May 13, 2019 | 5.190 | 5.244 | 5.114 | 5.161 | 39,447,952 | -0.17(-3.11%) |
May 10, 2019 | 5.323 | 5.344 | 5.202 | 5.326 | 31,702,394 | +0.01(+0.20%) |
May 09, 2019 | 5.362 | 5.391 | 5.276 | 5.316 | 48,354,392 | -0.17(-3.15%) |
May 08, 2019 | 5.398 | 5.564 | 5.380 | 5.488 | 58,566,704 | +0.20(+3.81%) |
May 07, 2019 | 5.251 | 5.294 | 5.161 | 5.287 | 38,561,488 | -0.06(-1.08%) |
May 06, 2019 | 5.265 | 5.362 | 5.262 | 5.344 | 31,517,852 | -0.05(-1.00%) |
May 03, 2019 | 5.434 | 5.463 | 5.395 | 5.398 | 27,287,722 | +0.04(+0.67%) |
May 02, 2019 | 5.333 | 5.398 | 5.301 | 5.362 | 43,303,516 | -0.01(-0.13%) |
May 01, 2019 | 5.503 | 5.503 | 5.359 | 5.369 | 31,385,468 | -0.11(-1.97%) |
Apr 30, 2019 | 5.582 | 5.600 | 5.452 | 5.477 | 35,900,292 | -0.05(-0.91%) |
Apr 29, 2019 | 5.578 | 5.594 | 5.524 | 5.528 | 25,402,444 | -0.00(-0.07%) |
Apr 26, 2019 | 5.553 | 5.585 | 5.485 | 5.531 | 30,290,154 | -0.03(-0.58%) |
Apr 25, 2019 | 5.513 | 5.625 | 5.477 | 5.564 | 36,033,104 | +0.05(+0.85%) |
Apr 24, 2019 | 5.661 | 5.661 | 5.438 | 5.517 | 45,783,600 | -0.17(-2.91%) |
Apr 23, 2019 | 5.704 | 5.733 | 5.639 | 5.682 | 38,382,476 | +0.04(+0.70%) |
Apr 22, 2019 | 5.650 | 5.704 | 5.614 | 5.643 | 33,237,698 | +0.03(+0.45%) |
Apr 18, 2019 | 5.632 | 5.700 | 5.553 | 5.618 | 71,077,144 | +0.12(+2.09%) |
Apr 17, 2019 | 5.621 | 5.625 | 5.405 | 5.503 | 50,227,264 | -0.03(-0.46%) |
Apr 16, 2019 | 5.366 | 5.610 | 5.362 | 5.528 | 66,204,880 | +0.13(+2.33%) |
Apr 15, 2019 | 5.535 | 5.538 | 5.369 | 5.402 | 81,512,584 | +0.03(+0.54%) |
Apr 12, 2019 | 5.650 | 5.675 | 5.355 | 5.373 | 172,833,456 | -0.55(-9.29%) |
Apr 11, 2019 | 6.020 | 6.046 | 5.887 | 5.923 | 60,785,908 | -0.19(-3.06%) |
Apr 10, 2019 | 6.060 | 6.164 | 6.035 | 6.110 | 53,801,704 | +0.04(+0.65%) |
Apr 09, 2019 | 6.089 | 6.100 | 5.984 | 6.071 | 41,621,504 | -0.04(-0.65%) |
Apr 08, 2019 | 6.002 | 6.175 | 5.999 | 6.110 | 76,293,672 | +0.18(+2.97%) |
Apr 05, 2019 | 5.801 | 5.974 | 5.792 | 5.934 | 58,287,748 | +0.12(+2.04%) |
Apr 04, 2019 | 5.596 | 5.844 | 5.592 | 5.815 | 45,241,720 | +0.16(+2.86%) |
Apr 03, 2019 | 5.801 | 5.830 | 5.636 | 5.654 | 49,294,272 | -0.11(-1.87%) |
Apr 02, 2019 | 5.743 | 5.769 | 5.672 | 5.761 | 39,848,412 | +0.03(+0.50%) |