Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.490 | 5.540 | 5.460 | 5.530 | 74,900 | +0.03(+0.55%) |
Jun 27, 2019 | 5.520 | 5.530 | 5.190 | 5.500 | 198,076 | +0.04(+0.73%) |
Jun 26, 2019 | 5.480 | 5.550 | 5.420 | 5.460 | 3,173,176 | -0.08(-1.44%) |
Jun 25, 2019 | 5.540 | 5.780 | 5.320 | 5.540 | 2,335,991 | -0.09(-1.60%) |
Jun 24, 2019 | 5.660 | 5.680 | 5.580 | 5.630 | 118,589 | -0.05(-0.88%) |
Jun 21, 2019 | 5.700 | 5.738 | 5.640 | 5.680 | 192,500 | +0.13(+2.34%) |
Jun 20, 2019 | 5.540 | 5.560 | 5.460 | 5.550 | 176,365 | +0.14(+2.59%) |
Jun 19, 2019 | 5.410 | 5.460 | 5.350 | 5.410 | 67,369 | +0.05(+0.93%) |
Jun 18, 2019 | 5.270 | 5.450 | 5.270 | 5.360 | 406,072 | +0.14(+2.68%) |
Jun 17, 2019 | 5.240 | 5.260 | 5.180 | 5.220 | 164,638 | +0.06(+1.16%) |
Jun 14, 2019 | 5.240 | 5.240 | 5.110 | 5.160 | 108,300 | -0.14(-2.64%) |
Jun 13, 2019 | 5.240 | 5.310 | 5.240 | 5.300 | 131,990 | +0.02(+0.38%) |
Jun 12, 2019 | 5.310 | 5.350 | 5.260 | 5.280 | 216,144 | -0.09(-1.68%) |
Jun 11, 2019 | 5.290 | 5.500 | 5.210 | 5.370 | 619,773 | +0.11(+2.09%) |
Jun 10, 2019 | 5.160 | 5.260 | 5.140 | 5.260 | 186,579 | +0.20(+3.95%) |
Jun 07, 2019 | 5.050 | 5.090 | 5.020 | 5.060 | 164,100 | +0.06(+1.20%) |
Jun 06, 2019 | 5.030 | 5.030 | 4.930 | 5.000 | 162,385 | -0.05(-0.99%) |
Jun 05, 2019 | 5.110 | 5.110 | 5.010 | 5.050 | 166,039 | -0.10(-1.94%) |
Jun 04, 2019 | 5.110 | 5.150 | 5.070 | 5.150 | 172,667 | +0.25(+5.10%) |
Jun 03, 2019 | 4.880 | 4.930 | 4.870 | 4.900 | 82,297 | -0.04(-0.81%) |
May 31, 2019 | 4.900 | 4.940 | 4.870 | 4.940 | 162,700 | +0.07(+1.44%) |
May 30, 2019 | 4.920 | 4.950 | 4.870 | 4.870 | 155,016 | -0.11(-2.21%) |
May 29, 2019 | 4.900 | 4.980 | 4.890 | 4.980 | 337,494 | -0.01(-0.20%) |
May 28, 2019 | 4.970 | 5.000 | 4.930 | 4.990 | 275,582 | +0.08(+1.63%) |
May 24, 2019 | 4.940 | 4.960 | 4.880 | 4.910 | 139,400 | -0.04(-0.81%) |
May 23, 2019 | 4.960 | 4.960 | 4.880 | 4.950 | 115,954 | -0.11(-2.17%) |
May 22, 2019 | 5.100 | 5.110 | 4.980 | 5.060 | 257,544 | -0.15(-2.88%) |
May 21, 2019 | 5.190 | 5.220 | 5.170 | 5.210 | 346,441 | +0.10(+1.96%) |
May 20, 2019 | 5.020 | 5.120 | 5.015 | 5.110 | 139,805 | +0.04(+0.79%) |
May 17, 2019 | 5.060 | 5.230 | 5.050 | 5.070 | 464,400 | -0.01(-0.20%) |
May 16, 2019 | 5.040 | 5.140 | 5.040 | 5.080 | 195,967 | +0.14(+2.83%) |
May 15, 2019 | 4.960 | 5.000 | 4.900 | 4.940 | 287,217 | -0.10(-1.98%) |
May 14, 2019 | 5.000 | 5.040 | 4.970 | 5.040 | 366,427 | +0.00(+0.00%) |
May 13, 2019 | 5.090 | 5.115 | 5.020 | 5.040 | 283,013 | -0.14(-2.70%) |
May 10, 2019 | 5.180 | 5.210 | 5.120 | 5.180 | 196,200 | -0.02(-0.38%) |
May 09, 2019 | 5.190 | 5.210 | 5.150 | 5.200 | 201,144 | +0.00(+0.00%) |
May 08, 2019 | 5.290 | 5.290 | 5.190 | 5.200 | 275,816 | -0.16(-2.99%) |
May 07, 2019 | 5.350 | 5.370 | 5.305 | 5.360 | 114,014 | -0.09(-1.65%) |
May 06, 2019 | 5.460 | 5.490 | 5.430 | 5.450 | 222,706 | -0.05(-0.91%) |
May 03, 2019 | 5.510 | 5.560 | 5.490 | 5.500 | 165,700 | +0.03(+0.55%) |
May 02, 2019 | 5.560 | 5.560 | 5.420 | 5.470 | 89,427 | +0.01(+0.18%) |
May 01, 2019 | 5.610 | 5.620 | 5.460 | 5.460 | 78,076 | -0.06(-1.09%) |
Apr 30, 2019 | 5.550 | 5.560 | 5.490 | 5.520 | 80,313 | +0.01(+0.18%) |
Apr 29, 2019 | 5.530 | 5.550 | 5.490 | 5.510 | 184,521 | +0.00(+0.00%) |
Apr 26, 2019 | 5.540 | 5.560 | 5.480 | 5.510 | 136,200 | +0.15(+2.80%) |
Apr 25, 2019 | 5.420 | 5.423 | 5.360 | 5.360 | 169,595 | -0.05(-0.92%) |
Apr 24, 2019 | 5.470 | 5.470 | 5.390 | 5.410 | 100,808 | -0.15(-2.70%) |
Apr 23, 2019 | 5.640 | 5.640 | 5.540 | 5.560 | 80,802 | -0.19(-3.30%) |
Apr 22, 2019 | 5.840 | 5.860 | 5.740 | 5.750 | 101,650 | -0.06(-1.03%) |
Apr 18, 2019 | 5.780 | 5.840 | 5.720 | 5.810 | 134,900 | -0.09(-1.53%) |
Apr 17, 2019 | 5.860 | 5.900 | 5.830 | 5.900 | 34,076 | -0.01(-0.17%) |
Apr 16, 2019 | 5.900 | 5.960 | 5.890 | 5.910 | 72,377 | +0.05(+0.85%) |
Apr 15, 2019 | 5.890 | 5.910 | 5.760 | 5.860 | 165,677 | +0.06(+1.03%) |
Apr 12, 2019 | 5.830 | 5.860 | 5.770 | 5.800 | 60,900 | -0.07(-1.19%) |
Apr 11, 2019 | 5.910 | 5.910 | 5.840 | 5.870 | 65,488 | -0.13(-2.17%) |
Apr 10, 2019 | 6.010 | 6.025 | 5.990 | 6.000 | 62,673 | -0.01(-0.17%) |
Apr 09, 2019 | 6.030 | 6.050 | 5.980 | 6.010 | 89,181 | +0.01(+0.17%) |
Apr 08, 2019 | 6.040 | 6.040 | 5.980 | 6.000 | 52,248 | -0.02(-0.33%) |
Apr 05, 2019 | 6.050 | 6.070 | 6.020 | 6.020 | 34,300 | -0.06(-0.99%) |
Apr 04, 2019 | 6.050 | 6.110 | 6.040 | 6.080 | 45,230 | -0.03(-0.49%) |
Apr 03, 2019 | 6.070 | 6.170 | 6.070 | 6.110 | 72,609 | +0.07(+1.16%) |
Apr 02, 2019 | 6.030 | 6.160 | 5.980 | 6.040 | 98,709 | -0.17(-2.74%) |