Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.042 | 6.208 | 5.835 | 5.935 | 29,479 | -0.10(-1.65%) |
Jun 27, 2019 | 5.860 | 6.042 | 5.852 | 6.034 | 16,591 | +0.22(+3.70%) |
Jun 26, 2019 | 5.835 | 5.868 | 5.819 | 5.819 | 4,356 | +0.01(+0.13%) |
Jun 25, 2019 | 5.645 | 5.843 | 5.637 | 5.811 | 12,246 | +0.12(+2.04%) |
Jun 21, 2019 | 5.695 | 5.695 | 5.695 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.757 | 5.764 | 5.728 | 5.764 | 967 | +0.04(+0.64%) |
Jun 19, 2019 | 5.637 | 5.728 | 5.637 | 5.728 | 333 | +0.00(+0.00%) |
Jun 18, 2019 | 5.852 | 5.860 | 5.702 | 5.728 | 3,634 | -0.11(-1.84%) |
Jun 17, 2019 | 5.810 | 5.868 | 5.810 | 5.835 | 1,571 | +0.07(+1.29%) |
Jun 14, 2019 | 5.761 | 5.777 | 5.749 | 5.761 | 1,570 | +0.17(+3.11%) |
Jun 13, 2019 | 5.587 | 5.587 | 5.587 | 5.587 | 1,209 | +0.21(+3.85%) |
Jun 12, 2019 | 5.374 | 5.910 | 5.374 | 5.380 | 5,226 | -0.31(-5.39%) |
Jun 11, 2019 | 5.686 | 5.686 | 5.686 | 5.686 | 241 | +0.04(+0.76%) |
Jun 10, 2019 | 5.644 | 5.644 | 5.644 | 5.644 | 1,221 | +0.08(+1.49%) |
Jun 07, 2019 | 5.554 | 5.628 | 5.504 | 5.561 | 11,598 | +0.02(+0.28%) |
Jun 06, 2019 | 5.537 | 5.546 | 5.512 | 5.546 | 6,445 | +0.24(+4.52%) |
Jun 05, 2019 | 5.554 | 5.562 | 5.306 | 5.306 | 3,153 | -0.21(-3.75%) |
Jun 04, 2019 | 5.504 | 5.570 | 5.504 | 5.512 | 11,621 | -0.02(-0.45%) |
Jun 03, 2019 | 5.546 | 5.678 | 5.504 | 5.537 | 6,220 | -0.17(-3.04%) |
May 31, 2019 | 5.711 | 5.711 | 5.711 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.711 | 5.711 | 5.711 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.554 | 5.777 | 5.554 | 5.708 | 3,430 | +0.04(+0.68%) |
May 28, 2019 | 5.794 | 5.794 | 5.670 | 5.670 | 2,573 | -0.16(-2.70%) |
May 24, 2019 | 5.868 | 5.868 | 5.794 | 5.827 | 6,040 | +0.01(+0.17%) |
May 23, 2019 | 5.835 | 5.835 | 5.794 | 5.817 | 944 | -0.02(-0.38%) |
May 22, 2019 | 5.835 | 5.868 | 5.835 | 5.839 | 15,831 | +0.01(+0.21%) |
May 21, 2019 | 5.753 | 5.835 | 5.753 | 5.827 | 6,678 | +0.16(+2.90%) |
May 20, 2019 | 5.671 | 5.679 | 5.646 | 5.663 | 12,307 | -0.00(-0.00%) |
May 17, 2019 | 5.672 | 5.677 | 5.643 | 5.663 | 6,692 | +0.02(+0.29%) |
May 16, 2019 | 5.638 | 5.648 | 5.589 | 5.646 | 8,278 | +0.09(+1.63%) |
May 15, 2019 | 5.778 | 5.778 | 5.547 | 5.556 | 14,963 | -0.03(-0.59%) |
May 14, 2019 | 5.580 | 5.589 | 5.580 | 5.589 | 1,141 | +0.03(+0.59%) |
May 13, 2019 | 5.794 | 5.835 | 5.547 | 5.556 | 16,808 | -0.20(-3.43%) |
May 10, 2019 | 5.712 | 5.786 | 5.712 | 5.753 | 6,935 | +0.04(+0.72%) |
May 09, 2019 | 5.712 | 5.712 | 5.630 | 5.712 | 8,741 | -0.07(-1.28%) |
May 08, 2019 | 5.786 | 5.786 | 5.786 | 5.786 | 608 | +0.00(+0.00%) |
May 07, 2019 | 5.745 | 5.786 | 5.745 | 5.786 | 5,912 | +0.03(+0.57%) |
May 06, 2019 | 5.827 | 5.827 | 5.753 | 5.753 | 8,277 | -0.07(-1.27%) |
May 03, 2019 | 5.827 | 5.827 | 5.827 | 5.827 | 243 | +0.03(+0.57%) |
May 02, 2019 | 5.802 | 5.831 | 5.794 | 5.794 | 1,127 | -0.03(-0.56%) |
May 01, 2019 | 5.884 | 5.884 | 5.819 | 5.827 | 6,014 | -0.03(-0.56%) |
Apr 30, 2019 | 5.835 | 5.884 | 5.835 | 5.860 | 8,942 | +0.01(+0.17%) |
Apr 29, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 257 | -0.03(-0.45%) |
Apr 26, 2019 | 5.878 | 5.878 | 5.876 | 5.876 | 2,676 | +0.06(+1.06%) |
Apr 25, 2019 | 5.836 | 5.843 | 5.815 | 5.815 | 9,964 | -0.07(-1.13%) |
Apr 24, 2019 | 5.893 | 5.893 | 5.835 | 5.881 | 9,476 | +0.03(+0.44%) |
Apr 23, 2019 | 5.878 | 5.878 | 5.856 | 5.856 | 1,338 | -0.01(-0.21%) |
Apr 22, 2019 | 5.868 | 5.868 | 5.868 | 15 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.882 | 5.910 | 5.835 | 5.868 | 10,829 | -0.09(-1.52%) |
Apr 17, 2019 | 6.090 | 6.090 | 5.944 | 5.958 | 5,013 | +0.05(+0.77%) |
Apr 16, 2019 | 5.884 | 5.999 | 5.884 | 5.913 | 6,895 | -0.00(-0.07%) |
Apr 15, 2019 | 5.917 | 5.999 | 5.843 | 5.917 | 14,108 | -0.15(-2.46%) |
Apr 12, 2019 | 6.016 | 6.066 | 5.975 | 6.066 | 11,437 | +0.12(+2.10%) |
Apr 11, 2019 | 5.991 | 5.991 | 5.854 | 5.942 | 7,952 | -0.16(-2.56%) |
Apr 10, 2019 | 6.164 | 6.172 | 6.097 | 6.098 | 17,107 | -0.07(-1.07%) |
Apr 09, 2019 | 6.165 | 6.165 | 6.123 | 6.164 | 17,082 | +0.00(+0.00%) |
Apr 08, 2019 | 6.205 | 6.215 | 6.164 | 6.164 | 8,450 | -0.04(-0.66%) |
Apr 05, 2019 | 6.123 | 6.205 | 6.041 | 6.205 | 2,068 | +0.00(+0.00%) |
Apr 04, 2019 | 6.164 | 6.213 | 6.041 | 6.205 | 45,630 | +0.00(+0.03%) |
Apr 03, 2019 | 6.287 | 6.287 | 6.197 | 6.203 | 18,445 | -0.01(-0.16%) |
Apr 02, 2019 | 6.164 | 6.234 | 6.164 | 6.213 | 14,231 | +0.08(+1.34%) |