Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.908 | 5.968 | 5.805 | 5.855 | 31,657,006 | +0.01(+0.19%) |
Jun 27, 2019 | 5.897 | 5.910 | 5.743 | 5.844 | 80,705,296 | -0.12(-2.02%) |
Jun 26, 2019 | 6.002 | 6.040 | 5.934 | 5.964 | 154,867,296 | -0.05(-0.75%) |
Jun 25, 2019 | 6.137 | 6.149 | 5.961 | 6.010 | 57,008,872 | -0.23(-3.68%) |
Jun 24, 2019 | 6.213 | 6.265 | 6.186 | 6.239 | 39,342,992 | -0.01(-0.18%) |
Jun 21, 2019 | 6.175 | 6.284 | 6.175 | 6.250 | 46,098,792 | +0.09(+1.53%) |
Jun 20, 2019 | 6.047 | 6.205 | 6.047 | 6.156 | 40,618,296 | +0.16(+2.70%) |
Jun 19, 2019 | 5.897 | 5.995 | 5.880 | 5.995 | 30,405,120 | +0.06(+0.95%) |
Jun 18, 2019 | 5.878 | 5.976 | 5.874 | 5.938 | 29,531,626 | +0.12(+2.13%) |
Jun 17, 2019 | 5.803 | 5.891 | 5.791 | 5.814 | 22,504,894 | +0.02(+0.39%) |
Jun 14, 2019 | 5.784 | 5.825 | 5.735 | 5.791 | 30,757,968 | -0.03(-0.45%) |
Jun 13, 2019 | 5.855 | 5.889 | 5.803 | 5.818 | 33,742,912 | +0.10(+1.71%) |
Jun 12, 2019 | 5.776 | 5.844 | 5.692 | 5.720 | 33,517,054 | -0.12(-2.00%) |
Jun 11, 2019 | 5.716 | 5.859 | 5.701 | 5.837 | 36,687,060 | +0.17(+2.99%) |
Jun 10, 2019 | 5.724 | 5.773 | 5.633 | 5.667 | 43,167,756 | -0.12(-2.02%) |
Jun 07, 2019 | 5.671 | 5.788 | 5.671 | 5.784 | 36,381,680 | +0.16(+2.88%) |
Jun 06, 2019 | 5.588 | 5.697 | 5.521 | 5.622 | 28,515,396 | +0.09(+1.63%) |
Jun 05, 2019 | 5.652 | 5.664 | 5.470 | 5.532 | 37,429,720 | -0.12(-2.13%) |
Jun 04, 2019 | 5.600 | 5.656 | 5.585 | 5.652 | 23,367,102 | +0.10(+1.76%) |
Jun 03, 2019 | 5.524 | 5.622 | 5.506 | 5.555 | 34,455,332 | +0.13(+2.36%) |
May 31, 2019 | 5.419 | 5.558 | 5.391 | 5.427 | 37,870,236 | -0.03(-0.48%) |
May 30, 2019 | 5.476 | 5.558 | 5.423 | 5.453 | 37,789,784 | -0.02(-0.34%) |
May 29, 2019 | 5.370 | 5.485 | 5.346 | 5.472 | 23,800,422 | +0.09(+1.61%) |
May 28, 2019 | 5.363 | 5.442 | 5.303 | 5.385 | 27,721,692 | +0.08(+1.56%) |
May 24, 2019 | 5.329 | 5.340 | 5.250 | 5.303 | 19,181,350 | +0.07(+1.37%) |
May 23, 2019 | 5.216 | 5.250 | 5.133 | 5.231 | 40,618,792 | -0.12(-2.18%) |
May 22, 2019 | 5.321 | 5.387 | 5.272 | 5.348 | 42,426,464 | +0.06(+1.23%) |
May 21, 2019 | 5.126 | 5.309 | 5.103 | 5.283 | 38,795,020 | +0.16(+3.07%) |
May 20, 2019 | 5.047 | 5.126 | 4.994 | 5.126 | 38,632,944 | +0.08(+1.63%) |
May 17, 2019 | 5.099 | 5.171 | 5.002 | 5.043 | 47,343,356 | -0.15(-2.82%) |
May 16, 2019 | 5.245 | 5.298 | 5.174 | 5.189 | 53,127,632 | -0.12(-2.19%) |
May 15, 2019 | 5.242 | 5.320 | 5.238 | 5.305 | 34,348,652 | -0.07(-1.39%) |
May 14, 2019 | 5.373 | 5.429 | 5.343 | 5.380 | 24,110,052 | +0.00(+0.07%) |
May 13, 2019 | 5.407 | 5.463 | 5.328 | 5.377 | 37,864,876 | -0.17(-3.11%) |
May 10, 2019 | 5.545 | 5.568 | 5.420 | 5.549 | 30,430,152 | +0.01(+0.20%) |
May 09, 2019 | 5.586 | 5.616 | 5.497 | 5.538 | 46,413,896 | -0.18(-3.15%) |
May 08, 2019 | 5.624 | 5.796 | 5.605 | 5.718 | 56,216,376 | +0.21(+3.81%) |
May 07, 2019 | 5.470 | 5.515 | 5.377 | 5.508 | 37,013,988 | -0.06(-1.08%) |
May 06, 2019 | 5.485 | 5.586 | 5.482 | 5.568 | 30,253,016 | -0.06(-1.00%) |
May 03, 2019 | 5.661 | 5.691 | 5.620 | 5.624 | 26,192,644 | +0.04(+0.67%) |
May 02, 2019 | 5.556 | 5.624 | 5.523 | 5.586 | 41,565,712 | -0.01(-0.13%) |
May 01, 2019 | 5.733 | 5.733 | 5.583 | 5.594 | 30,125,944 | -0.11(-1.97%) |
Apr 30, 2019 | 5.815 | 5.834 | 5.680 | 5.706 | 34,459,584 | -0.05(-0.91%) |
Apr 29, 2019 | 5.811 | 5.828 | 5.755 | 5.759 | 24,383,024 | -0.00(-0.06%) |
Apr 26, 2019 | 5.785 | 5.819 | 5.714 | 5.763 | 29,074,588 | -0.03(-0.58%) |
Apr 25, 2019 | 5.744 | 5.860 | 5.706 | 5.796 | 34,587,068 | +0.05(+0.85%) |
Apr 24, 2019 | 5.897 | 5.897 | 5.665 | 5.748 | 43,946,268 | -0.17(-2.91%) |
Apr 23, 2019 | 5.942 | 5.972 | 5.875 | 5.920 | 36,842,160 | +0.04(+0.70%) |
Apr 22, 2019 | 5.886 | 5.942 | 5.849 | 5.879 | 31,903,842 | +0.03(+0.45%) |
Apr 18, 2019 | 5.867 | 5.939 | 5.785 | 5.852 | 68,224,768 | +0.12(+2.09%) |
Apr 17, 2019 | 5.856 | 5.860 | 5.631 | 5.733 | 48,211,604 | -0.03(-0.46%) |
Apr 16, 2019 | 5.590 | 5.845 | 5.586 | 5.759 | 63,548,028 | +0.13(+2.33%) |
Apr 15, 2019 | 5.766 | 5.770 | 5.594 | 5.628 | 78,241,416 | +0.03(+0.54%) |
Apr 12, 2019 | 5.886 | 5.912 | 5.579 | 5.598 | 165,897,504 | -0.57(-9.29%) |
Apr 11, 2019 | 6.272 | 6.298 | 6.133 | 6.171 | 58,346,524 | -0.19(-3.06%) |
Apr 10, 2019 | 6.313 | 6.422 | 6.287 | 6.366 | 51,642,600 | +0.04(+0.65%) |
Apr 09, 2019 | 6.343 | 6.355 | 6.235 | 6.325 | 39,951,200 | -0.04(-0.65%) |
Apr 08, 2019 | 6.253 | 6.433 | 6.250 | 6.366 | 73,231,952 | +0.18(+2.97%) |
Apr 05, 2019 | 6.044 | 6.223 | 6.034 | 6.182 | 55,948,616 | +0.12(+2.04%) |
Apr 04, 2019 | 5.830 | 6.089 | 5.826 | 6.059 | 43,426,136 | +0.17(+2.86%) |
Apr 03, 2019 | 6.044 | 6.074 | 5.871 | 5.890 | 47,316,056 | -0.11(-1.87%) |
Apr 02, 2019 | 5.984 | 6.010 | 5.909 | 6.002 | 38,249,264 | +0.03(+0.50%) |