Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.035 | 5.430 | 4.860 | 5.400 | 88,200 | +0.54(+11.11%) |
Jun 27, 2019 | 4.840 | 4.954 | 4.746 | 4.860 | 69,854 | +0.11(+2.23%) |
Jun 26, 2019 | 4.800 | 4.838 | 4.694 | 4.754 | 50,604 | +0.00(+0.01%) |
Jun 25, 2019 | 4.720 | 4.820 | 4.590 | 4.754 | 6,955 | +0.00(+0.08%) |
Jun 24, 2019 | 5.050 | 5.060 | 4.660 | 4.750 | 35,223 | -0.25(-5.00%) |
Jun 21, 2019 | 4.780 | 5.000 | 4.510 | 5.000 | 14,600 | +0.38(+8.23%) |
Jun 20, 2019 | 4.629 | 4.780 | 4.467 | 4.620 | 55,190 | +0.04(+0.86%) |
Jun 19, 2019 | 4.435 | 4.640 | 4.435 | 4.580 | 40,932 | +0.11(+2.46%) |
Jun 18, 2019 | 4.427 | 4.590 | 4.310 | 4.470 | 36,752 | +0.03(+0.68%) |
Jun 17, 2019 | 4.250 | 4.589 | 4.250 | 4.440 | 41,992 | -0.03(-0.67%) |
Jun 14, 2019 | 4.500 | 4.600 | 4.390 | 4.470 | 95,100 | -0.11(-2.45%) |
Jun 13, 2019 | 4.750 | 4.852 | 4.500 | 4.582 | 156,022 | -0.17(-3.53%) |
Jun 12, 2019 | 5.000 | 5.051 | 4.617 | 4.750 | 71,183 | -0.25(-5.00%) |
Jun 11, 2019 | 5.040 | 5.270 | 4.995 | 5.000 | 60,947 | -0.32(-6.00%) |
Jun 10, 2019 | 5.315 | 5.420 | 5.250 | 5.319 | 45,449 | -0.02(-0.39%) |
Jun 07, 2019 | 5.400 | 5.560 | 5.327 | 5.340 | 22,800 | -0.08(-1.39%) |
Jun 06, 2019 | 5.686 | 5.686 | 5.410 | 5.415 | 81,564 | -0.15(-2.74%) |
Jun 05, 2019 | 5.360 | 5.686 | 5.360 | 5.568 | 26,391 | -0.11(-1.97%) |
Jun 04, 2019 | 5.645 | 5.783 | 5.645 | 5.680 | 15,470 | +0.02(+0.39%) |
Jun 03, 2019 | 5.600 | 5.903 | 5.600 | 5.658 | 37,024 | -0.06(-1.13%) |
May 31, 2019 | 5.785 | 5.920 | 5.550 | 5.723 | 73,100 | +0.05(+0.85%) |
May 30, 2019 | 5.600 | 5.730 | 5.510 | 5.675 | 22,865 | +0.06(+1.09%) |
May 29, 2019 | 5.725 | 5.746 | 5.613 | 5.613 | 37,297 | -0.11(-1.99%) |
May 28, 2019 | 5.750 | 5.830 | 5.726 | 5.727 | 30,451 | -0.04(-0.62%) |
May 24, 2019 | 5.645 | 5.909 | 5.610 | 5.763 | 16,000 | -0.11(-1.83%) |
May 23, 2019 | 6.060 | 6.060 | 5.750 | 5.870 | 72,382 | -0.05(-0.78%) |
May 22, 2019 | 6.050 | 6.050 | 5.850 | 5.916 | 20,032 | -0.02(-0.41%) |
May 21, 2019 | 5.943 | 6.014 | 5.924 | 5.941 | 13,084 | -0.06(-0.99%) |
May 20, 2019 | 5.995 | 6.000 | 5.910 | 6.000 | 4,337 | +0.09(+1.51%) |
May 17, 2019 | 5.992 | 6.000 | 5.888 | 5.911 | 11,700 | -0.10(-1.60%) |
May 16, 2019 | 6.060 | 6.071 | 5.766 | 6.007 | 26,591 | +0.19(+3.23%) |
May 15, 2019 | 5.770 | 5.930 | 5.770 | 5.819 | 11,402 | +0.05(+0.95%) |
May 14, 2019 | 5.430 | 5.910 | 5.295 | 5.764 | 27,686 | -0.00(-0.03%) |
May 13, 2019 | 5.790 | 6.060 | 5.760 | 5.766 | 77,115 | -0.25(-4.08%) |
May 10, 2019 | 5.795 | 6.020 | 5.790 | 6.011 | 26,700 | +0.06(+1.03%) |
May 09, 2019 | 5.820 | 6.060 | 5.820 | 5.950 | 22,979 | +0.00(+0.00%) |
May 08, 2019 | 6.093 | 6.220 | 5.901 | 5.950 | 55,493 | +0.01(+0.17%) |
May 07, 2019 | 6.046 | 6.046 | 5.897 | 5.940 | 29,103 | -0.08(-1.26%) |
May 06, 2019 | 5.910 | 6.040 | 5.810 | 6.016 | 9,624 | -0.02(-0.38%) |
May 03, 2019 | 5.935 | 6.052 | 5.935 | 6.039 | 42,400 | +0.01(+0.12%) |
May 02, 2019 | 6.305 | 6.410 | 5.850 | 6.032 | 37,293 | -0.13(-2.08%) |
May 01, 2019 | 6.300 | 6.300 | 6.056 | 6.160 | 82,761 | +0.06(+0.98%) |
Apr 30, 2019 | 6.310 | 6.310 | 6.000 | 6.100 | 55,097 | -0.09(-1.39%) |
Apr 29, 2019 | 5.990 | 6.250 | 5.990 | 6.186 | 57,928 | +0.04(+0.59%) |
Apr 26, 2019 | 6.240 | 6.260 | 6.147 | 6.149 | 61,200 | -0.09(-1.39%) |
Apr 25, 2019 | 6.072 | 6.236 | 6.000 | 6.236 | 38,457 | +0.17(+2.87%) |
Apr 24, 2019 | 6.170 | 6.182 | 5.980 | 6.062 | 30,725 | -0.11(-1.75%) |
Apr 23, 2019 | 6.038 | 6.265 | 6.038 | 6.170 | 90,170 | +0.01(+0.16%) |
Apr 22, 2019 | 6.058 | 6.240 | 6.054 | 6.160 | 109,110 | +0.16(+2.67%) |
Apr 18, 2019 | 6.190 | 6.282 | 5.871 | 6.000 | 122,000 | +0.03(+0.50%) |
Apr 17, 2019 | 6.014 | 6.020 | 5.950 | 5.970 | 65,332 | +0.01(+0.17%) |
Apr 16, 2019 | 5.878 | 5.995 | 5.750 | 5.960 | 154,457 | +0.23(+4.01%) |
Apr 15, 2019 | 5.904 | 5.990 | 5.730 | 5.730 | 62,694 | -0.09(-1.63%) |
Apr 12, 2019 | 5.594 | 5.924 | 5.550 | 5.825 | 136,700 | +0.49(+9.19%) |
Apr 11, 2019 | 5.309 | 5.600 | 5.227 | 5.335 | 99,681 | -0.05(-0.88%) |
Apr 10, 2019 | 5.500 | 5.633 | 5.374 | 5.382 | 28,799 | -0.12(-2.15%) |
Apr 09, 2019 | 5.862 | 5.862 | 5.500 | 5.500 | 21,122 | -0.22(-3.81%) |
Apr 08, 2019 | 5.590 | 6.090 | 5.580 | 5.718 | 63,098 | +0.12(+2.10%) |
Apr 05, 2019 | 5.499 | 5.648 | 5.499 | 5.600 | 23,300 | -0.01(-0.22%) |
Apr 04, 2019 | 5.885 | 5.885 | 5.512 | 5.612 | 27,689 | -0.01(-0.25%) |
Apr 03, 2019 | 5.490 | 5.810 | 5.490 | 5.626 | 34,990 | -0.06(-1.12%) |
Apr 02, 2019 | 6.000 | 6.000 | 5.531 | 5.690 | 36,293 | -0.11(-1.87%) |