Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.986 | 6.044 | 5.967 | 6.031 | 132,973 | +0.06(+1.08%) |
Jun 27, 2019 | 5.928 | 5.999 | 5.922 | 5.967 | 111,652 | +0.03(+0.43%) |
Jun 26, 2019 | 5.909 | 5.948 | 5.897 | 5.941 | 103,672 | +0.05(+0.87%) |
Jun 25, 2019 | 5.960 | 5.980 | 5.890 | 5.890 | 107,737 | -0.06(-1.08%) |
Jun 24, 2019 | 5.967 | 6.005 | 5.948 | 5.954 | 92,715 | +0.00(+0.00%) |
Jun 21, 2019 | 5.980 | 5.993 | 5.935 | 5.954 | 216,178 | -0.02(-0.32%) |
Jun 20, 2019 | 6.044 | 6.044 | 5.941 | 5.973 | 135,046 | -0.03(-0.54%) |
Jun 19, 2019 | 5.999 | 6.038 | 5.993 | 6.005 | 154,584 | +0.02(+0.32%) |
Jun 18, 2019 | 6.038 | 6.095 | 5.980 | 5.986 | 312,222 | -0.04(-0.64%) |
Jun 17, 2019 | 6.025 | 6.063 | 5.999 | 6.025 | 339,900 | +0.01(+0.21%) |
Jun 14, 2019 | 5.999 | 6.018 | 5.980 | 6.012 | 204,005 | +0.01(+0.21%) |
Jun 13, 2019 | 5.980 | 6.018 | 5.974 | 5.999 | 161,134 | +0.03(+0.43%) |
Jun 12, 2019 | 5.948 | 5.974 | 5.942 | 5.974 | 122,037 | +0.01(+0.21%) |
Jun 11, 2019 | 5.999 | 5.999 | 5.955 | 5.961 | 167,843 | -0.03(-0.43%) |
Jun 10, 2019 | 5.967 | 5.999 | 5.955 | 5.987 | 226,939 | +0.03(+0.54%) |
Jun 07, 2019 | 5.942 | 5.961 | 5.928 | 5.955 | 165,930 | +0.02(+0.32%) |
Jun 06, 2019 | 5.872 | 5.942 | 5.872 | 5.935 | 123,593 | +0.08(+1.31%) |
Jun 05, 2019 | 5.961 | 5.967 | 5.833 | 5.859 | 223,354 | -0.06(-1.08%) |
Jun 04, 2019 | 5.827 | 5.935 | 5.801 | 5.923 | 207,851 | +0.12(+2.09%) |
Jun 03, 2019 | 5.744 | 5.808 | 5.693 | 5.801 | 203,074 | +0.06(+1.00%) |
May 31, 2019 | 5.827 | 5.847 | 5.674 | 5.744 | 508,132 | -0.10(-1.64%) |
May 30, 2019 | 5.782 | 5.846 | 5.782 | 5.840 | 128,675 | +0.04(+0.66%) |
May 29, 2019 | 5.789 | 5.821 | 5.738 | 5.801 | 274,285 | -0.03(-0.44%) |
May 28, 2019 | 5.961 | 5.961 | 5.789 | 5.827 | 349,464 | -0.13(-2.14%) |
May 24, 2019 | 5.967 | 5.974 | 5.935 | 5.955 | 132,869 | +0.01(+0.11%) |
May 23, 2019 | 5.980 | 5.980 | 5.923 | 5.948 | 136,802 | -0.03(-0.53%) |
May 22, 2019 | 5.999 | 5.999 | 5.967 | 5.980 | 121,954 | -0.04(-0.64%) |
May 21, 2019 | 6.006 | 6.018 | 5.961 | 6.018 | 201,759 | +0.03(+0.43%) |
May 20, 2019 | 5.974 | 5.999 | 5.955 | 5.993 | 214,436 | +0.02(+0.32%) |
May 17, 2019 | 5.936 | 5.999 | 5.936 | 5.974 | 163,536 | +0.02(+0.32%) |
May 16, 2019 | 5.987 | 5.999 | 5.923 | 5.955 | 269,625 | -0.01(-0.21%) |
May 15, 2019 | 5.993 | 5.999 | 5.923 | 5.968 | 201,884 | -0.03(-0.53%) |
May 14, 2019 | 5.974 | 5.999 | 5.942 | 5.999 | 207,115 | +0.06(+1.07%) |
May 13, 2019 | 5.942 | 5.954 | 5.892 | 5.936 | 212,144 | -0.03(-0.53%) |
May 10, 2019 | 5.961 | 6.012 | 5.942 | 5.968 | 223,047 | -0.01(-0.21%) |
May 09, 2019 | 5.961 | 5.980 | 5.930 | 5.980 | 136,933 | +0.02(+0.32%) |
May 08, 2019 | 5.974 | 5.987 | 5.955 | 5.961 | 126,103 | -0.03(-0.42%) |
May 07, 2019 | 5.993 | 6.018 | 5.930 | 5.987 | 163,721 | -0.03(-0.42%) |
May 06, 2019 | 5.955 | 6.050 | 5.955 | 6.012 | 144,916 | +0.00(+0.00%) |
May 03, 2019 | 5.961 | 6.063 | 5.930 | 6.012 | 329,441 | +0.08(+1.39%) |
May 02, 2019 | 6.018 | 6.018 | 5.904 | 5.930 | 312,618 | -0.09(-1.47%) |
May 01, 2019 | 6.018 | 6.031 | 5.993 | 6.018 | 222,457 | +0.00(+0.00%) |
Apr 30, 2019 | 5.949 | 6.018 | 5.904 | 6.018 | 245,254 | +0.08(+1.39%) |
Apr 29, 2019 | 5.936 | 6.006 | 5.911 | 5.936 | 199,904 | -0.03(-0.53%) |
Apr 26, 2019 | 5.879 | 5.974 | 5.866 | 5.968 | 143,962 | +0.09(+1.51%) |
Apr 25, 2019 | 5.923 | 5.924 | 5.860 | 5.879 | 152,608 | -0.03(-0.43%) |
Apr 24, 2019 | 5.904 | 5.949 | 5.866 | 5.904 | 140,401 | +0.01(+0.11%) |
Apr 23, 2019 | 5.892 | 5.917 | 5.860 | 5.898 | 159,381 | +0.01(+0.22%) |
Apr 22, 2019 | 5.917 | 5.923 | 5.835 | 5.885 | 172,880 | -0.01(-0.11%) |
Apr 18, 2019 | 5.898 | 5.910 | 5.835 | 5.892 | 126,598 | +0.03(+0.54%) |
Apr 17, 2019 | 5.879 | 5.904 | 5.847 | 5.860 | 172,303 | -0.01(-0.11%) |
Apr 16, 2019 | 5.847 | 5.904 | 5.847 | 5.866 | 170,807 | +0.02(+0.32%) |
Apr 15, 2019 | 5.879 | 5.879 | 5.828 | 5.847 | 136,314 | +0.01(+0.11%) |
Apr 12, 2019 | 5.822 | 5.847 | 5.803 | 5.841 | 130,737 | +0.04(+0.76%) |
Apr 11, 2019 | 5.803 | 5.835 | 5.788 | 5.797 | 106,107 | -0.02(-0.32%) |
Apr 10, 2019 | 5.803 | 5.822 | 5.778 | 5.816 | 128,110 | +0.01(+0.22%) |
Apr 09, 2019 | 5.828 | 5.835 | 5.784 | 5.803 | 119,544 | -0.03(-0.43%) |
Apr 08, 2019 | 5.841 | 5.847 | 5.797 | 5.828 | 129,198 | +0.01(+0.11%) |
Apr 05, 2019 | 5.828 | 5.847 | 5.816 | 5.822 | 133,600 | -0.01(-0.11%) |
Apr 04, 2019 | 5.841 | 5.841 | 5.822 | 5.828 | 171,331 | +0.02(+0.32%) |
Apr 03, 2019 | 5.816 | 5.841 | 5.797 | 5.810 | 137,429 | +0.01(+0.11%) |
Apr 02, 2019 | 5.759 | 5.816 | 5.740 | 5.803 | 163,896 | +0.04(+0.76%) |