Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,576,268 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,888,270 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.154 | 6.024 | 6.138 | 24,332,502 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,001,272 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,206,138 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,065,332 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,217,030 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,956 | +0.11(+1.90%) |
Jun 18, 2019 | 5.754 | 5.859 | 5.748 | 5.832 | 21,225,116 | +0.16(+2.87%) |
Jun 17, 2019 | 5.689 | 5.741 | 5.657 | 5.670 | 19,352,210 | +0.00(+0.00%) |
Jun 14, 2019 | 5.676 | 5.693 | 5.589 | 5.670 | 32,562,524 | -0.08(-1.47%) |
Jun 13, 2019 | 5.780 | 5.846 | 5.683 | 5.754 | 38,881,416 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.806 | 5.826 | 27,627,508 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.754 | 5.878 | 34,324,584 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.832 | 28,342,266 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,792 | +0.09(+1.57%) |
Jun 06, 2019 | 5.806 | 5.852 | 5.754 | 5.793 | 12,890,643 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.754 | 18,271,318 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,764,304 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.780 | 5.826 | 21,060,826 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.732 | 5.784 | 27,361,728 | +0.07(+1.25%) |
May 30, 2019 | 5.693 | 5.784 | 5.693 | 5.713 | 18,041,534 | +0.07(+1.27%) |
May 29, 2019 | 5.550 | 5.697 | 5.531 | 5.641 | 37,900,852 | +0.18(+3.21%) |
May 28, 2019 | 5.407 | 5.511 | 5.375 | 5.466 | 29,721,500 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.381 | 27,390,500 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.433 | 5.310 | 5.401 | 38,973,712 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.459 | 5.336 | 5.407 | 40,410,832 | +0.06(+1.09%) |
May 21, 2019 | 5.173 | 5.401 | 5.135 | 5.349 | 54,043,568 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.147 | 4.979 | 5.128 | 57,050,284 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,761,628 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.147 | 5.031 | 5.063 | 22,444,094 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,912 | -0.05(-1.00%) |
May 14, 2019 | 5.251 | 5.258 | 5.177 | 5.206 | 19,213,046 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.238 | 5.173 | 5.199 | 33,589,936 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.420 | 5.251 | 5.349 | 18,008,206 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.420 | 5.277 | 5.349 | 26,484,894 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,959,152 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.355 | 5.206 | 5.355 | 44,892,956 | -0.07(-1.20%) |
May 06, 2019 | 5.459 | 5.485 | 5.414 | 5.420 | 23,243,924 | -0.16(-2.91%) |
May 03, 2019 | 5.589 | 5.628 | 5.557 | 5.583 | 59,777,792 | -0.01(-0.12%) |
May 02, 2019 | 5.537 | 5.628 | 5.518 | 5.589 | 17,211,116 | +0.05(+0.87%) |
May 01, 2019 | 5.626 | 5.658 | 5.528 | 5.541 | 16,537,571 | -0.08(-1.39%) |
Apr 30, 2019 | 5.587 | 5.642 | 5.496 | 5.619 | 34,235,440 | +0.08(+1.41%) |
Apr 29, 2019 | 5.606 | 5.639 | 5.522 | 5.541 | 22,633,680 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.619 | 5.503 | 5.580 | 13,966,082 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,684,244 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,264,332 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.541 | 5.425 | 5.509 | 15,851,417 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.489 | 5.366 | 5.418 | 16,082,891 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,748,596 | +0.08(+1.45%) |
Apr 17, 2019 | 5.515 | 5.528 | 5.282 | 5.373 | 35,728,792 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,631,424 | -0.04(-0.70%) |
Apr 15, 2019 | 5.593 | 5.600 | 5.483 | 5.535 | 22,352,188 | +0.02(+0.35%) |
Apr 12, 2019 | 5.606 | 5.691 | 5.447 | 5.515 | 48,881,596 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.593 | 5.645 | 25,615,092 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,984,294 | +0.03(+0.56%) |
Apr 09, 2019 | 5.762 | 5.762 | 5.665 | 5.749 | 15,722,905 | -0.05(-0.90%) |
Apr 08, 2019 | 5.775 | 5.821 | 5.730 | 5.801 | 14,685,119 | +0.00(+0.00%) |
Apr 05, 2019 | 5.697 | 5.834 | 5.684 | 5.801 | 19,461,234 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.723 | 20,959,080 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,609,844 | -0.11(-1.94%) |
Apr 02, 2019 | 5.749 | 5.749 | 5.639 | 5.697 | 22,428,208 | -0.03(-0.57%) |