Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.576 | 5.633 | 5.478 | 5.526 | 33,542,092 | +0.01(+0.19%) |
Jun 27, 2019 | 5.565 | 5.578 | 5.420 | 5.516 | 85,511,064 | -0.11(-2.02%) |
Jun 26, 2019 | 5.665 | 5.700 | 5.601 | 5.629 | 164,089,200 | -0.04(-0.75%) |
Jun 25, 2019 | 5.793 | 5.803 | 5.626 | 5.672 | 60,403,588 | -0.22(-3.68%) |
Jun 24, 2019 | 5.864 | 5.913 | 5.839 | 5.888 | 41,685,756 | -0.01(-0.18%) |
Jun 21, 2019 | 5.828 | 5.931 | 5.828 | 5.899 | 48,843,848 | +0.09(+1.53%) |
Jun 20, 2019 | 5.707 | 5.856 | 5.707 | 5.810 | 43,037,000 | +0.15(+2.70%) |
Jun 19, 2019 | 5.565 | 5.658 | 5.549 | 5.658 | 32,215,658 | +0.05(+0.95%) |
Jun 18, 2019 | 5.548 | 5.640 | 5.544 | 5.604 | 31,290,152 | +0.12(+2.13%) |
Jun 17, 2019 | 5.477 | 5.560 | 5.466 | 5.487 | 23,844,998 | +0.02(+0.39%) |
Jun 14, 2019 | 5.459 | 5.498 | 5.413 | 5.466 | 32,589,518 | -0.02(-0.45%) |
Jun 13, 2019 | 5.526 | 5.558 | 5.477 | 5.491 | 35,752,208 | +0.09(+1.71%) |
Jun 12, 2019 | 5.452 | 5.516 | 5.372 | 5.399 | 35,512,900 | -0.11(-2.00%) |
Jun 11, 2019 | 5.395 | 5.530 | 5.381 | 5.509 | 38,871,672 | +0.16(+2.99%) |
Jun 10, 2019 | 5.402 | 5.448 | 5.317 | 5.349 | 45,738,276 | -0.11(-2.02%) |
Jun 07, 2019 | 5.352 | 5.462 | 5.352 | 5.459 | 38,548,104 | +0.15(+2.88%) |
Jun 06, 2019 | 5.274 | 5.377 | 5.210 | 5.306 | 30,213,408 | +0.09(+1.63%) |
Jun 05, 2019 | 5.335 | 5.346 | 5.162 | 5.221 | 39,658,556 | -0.11(-2.13%) |
Jun 04, 2019 | 5.285 | 5.338 | 5.271 | 5.335 | 24,758,548 | +0.09(+1.76%) |
Jun 03, 2019 | 5.214 | 5.306 | 5.196 | 5.242 | 36,507,052 | +0.12(+2.36%) |
May 31, 2019 | 5.115 | 5.246 | 5.088 | 5.122 | 40,125,304 | -0.02(-0.48%) |
May 30, 2019 | 5.168 | 5.246 | 5.118 | 5.147 | 40,040,060 | -0.02(-0.34%) |
May 29, 2019 | 5.068 | 5.177 | 5.045 | 5.164 | 25,217,670 | +0.08(+1.61%) |
May 28, 2019 | 5.061 | 5.136 | 5.005 | 5.083 | 29,372,442 | +0.08(+1.56%) |
May 24, 2019 | 5.029 | 5.040 | 4.955 | 5.005 | 20,323,546 | +0.07(+1.37%) |
May 23, 2019 | 4.923 | 4.955 | 4.845 | 4.937 | 43,037,524 | -0.11(-2.18%) |
May 22, 2019 | 5.022 | 5.085 | 4.976 | 5.047 | 44,952,840 | +0.06(+1.23%) |
May 21, 2019 | 4.838 | 5.011 | 4.816 | 4.986 | 41,105,160 | +0.15(+3.07%) |
May 20, 2019 | 4.763 | 4.838 | 4.714 | 4.838 | 40,933,432 | +0.08(+1.63%) |
May 17, 2019 | 4.813 | 4.880 | 4.721 | 4.760 | 50,162,524 | -0.14(-2.82%) |
May 16, 2019 | 4.951 | 5.000 | 4.883 | 4.898 | 56,291,240 | -0.11(-2.19%) |
May 15, 2019 | 4.947 | 5.021 | 4.944 | 5.007 | 36,394,024 | -0.07(-1.39%) |
May 14, 2019 | 5.071 | 5.124 | 5.043 | 5.078 | 25,545,740 | +0.00(+0.07%) |
May 13, 2019 | 5.103 | 5.156 | 5.028 | 5.074 | 40,119,628 | -0.16(-3.11%) |
May 10, 2019 | 5.234 | 5.255 | 5.115 | 5.237 | 32,242,186 | +0.01(+0.20%) |
May 09, 2019 | 5.272 | 5.301 | 5.188 | 5.227 | 49,177,716 | -0.17(-3.15%) |
May 08, 2019 | 5.308 | 5.471 | 5.290 | 5.396 | 59,563,912 | +0.20(+3.81%) |
May 07, 2019 | 5.163 | 5.205 | 5.074 | 5.198 | 39,218,072 | -0.06(-1.08%) |
May 06, 2019 | 5.177 | 5.272 | 5.173 | 5.255 | 32,054,502 | -0.05(-1.00%) |
May 03, 2019 | 5.343 | 5.372 | 5.304 | 5.308 | 27,752,346 | +0.04(+0.67%) |
May 02, 2019 | 5.244 | 5.308 | 5.212 | 5.272 | 44,040,840 | -0.01(-0.13%) |
May 01, 2019 | 5.410 | 5.410 | 5.269 | 5.280 | 31,919,864 | -0.11(-1.97%) |
Apr 30, 2019 | 5.488 | 5.506 | 5.361 | 5.386 | 36,511,564 | -0.05(-0.91%) |
Apr 29, 2019 | 5.485 | 5.501 | 5.432 | 5.435 | 25,834,968 | -0.00(-0.06%) |
Apr 26, 2019 | 5.460 | 5.492 | 5.393 | 5.439 | 30,805,902 | -0.03(-0.58%) |
Apr 25, 2019 | 5.421 | 5.531 | 5.386 | 5.471 | 36,646,636 | +0.05(+0.85%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.347 | 5.425 | 46,563,148 | -0.16(-2.91%) |
Apr 23, 2019 | 5.608 | 5.637 | 5.545 | 5.587 | 39,036,012 | +0.04(+0.70%) |
Apr 22, 2019 | 5.555 | 5.608 | 5.520 | 5.548 | 33,803,632 | +0.02(+0.45%) |
Apr 18, 2019 | 5.538 | 5.605 | 5.460 | 5.524 | 72,287,368 | +0.11(+2.09%) |
Apr 17, 2019 | 5.527 | 5.531 | 5.315 | 5.410 | 51,082,476 | -0.02(-0.46%) |
Apr 16, 2019 | 5.276 | 5.516 | 5.272 | 5.435 | 67,332,144 | +0.12(+2.33%) |
Apr 15, 2019 | 5.442 | 5.446 | 5.280 | 5.311 | 82,900,488 | +0.03(+0.54%) |
Apr 12, 2019 | 5.555 | 5.580 | 5.265 | 5.283 | 175,776,256 | -0.54(-9.29%) |
Apr 11, 2019 | 5.920 | 5.944 | 5.789 | 5.824 | 61,820,904 | -0.18(-3.06%) |
Apr 10, 2019 | 5.959 | 6.061 | 5.934 | 6.008 | 54,717,780 | +0.04(+0.65%) |
Apr 09, 2019 | 5.987 | 5.997 | 5.884 | 5.969 | 42,330,188 | -0.04(-0.65%) |
Apr 08, 2019 | 5.902 | 6.072 | 5.898 | 6.008 | 77,592,720 | +0.17(+2.97%) |
Apr 05, 2019 | 5.704 | 5.874 | 5.695 | 5.835 | 59,280,208 | +0.12(+2.04%) |
Apr 04, 2019 | 5.502 | 5.746 | 5.499 | 5.718 | 46,012,044 | +0.16(+2.86%) |
Apr 03, 2019 | 5.704 | 5.732 | 5.541 | 5.559 | 50,133,600 | -0.11(-1.87%) |
Apr 02, 2019 | 5.647 | 5.672 | 5.577 | 5.665 | 40,526,904 | +0.03(+0.50%) |