Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.938 | 6.018 | 5.862 | 5.919 | 23,180 | -0.05(-0.86%) |
Jun 27, 2019 | 5.994 | 6.018 | 5.777 | 5.970 | 1,645 | -0.01(-0.13%) |
Jun 26, 2019 | 5.801 | 5.978 | 5.685 | 5.978 | 14,421 | +0.14(+2.48%) |
Jun 25, 2019 | 5.874 | 5.874 | 5.505 | 5.834 | 14,604 | +0.02(+0.28%) |
Jun 24, 2019 | 6.002 | 6.026 | 5.818 | 5.818 | 11,343 | -0.20(-3.33%) |
Jun 21, 2019 | 5.978 | 6.106 | 5.890 | 6.018 | 18,319 | +0.07(+1.17%) |
Jun 20, 2019 | 6.018 | 6.018 | 5.914 | 5.949 | 24,277 | +0.01(+0.18%) |
Jun 19, 2019 | 5.769 | 6.098 | 5.769 | 5.938 | 46,163 | +0.12(+2.07%) |
Jun 18, 2019 | 5.609 | 5.818 | 5.497 | 5.818 | 18,866 | +0.19(+3.42%) |
Jun 17, 2019 | 5.769 | 5.769 | 5.481 | 5.625 | 11,455 | -0.06(-0.99%) |
Jun 14, 2019 | 5.818 | 5.818 | 5.681 | 5.681 | 5,234 | -0.14(-2.34%) |
Jun 13, 2019 | 5.858 | 5.858 | 5.665 | 5.818 | 23,693 | +0.22(+4.02%) |
Jun 12, 2019 | 5.657 | 5.769 | 5.575 | 5.593 | 26,346 | -0.06(-1.03%) |
Jun 11, 2019 | 5.737 | 5.777 | 5.440 | 5.651 | 52,075 | -0.05(-0.95%) |
Jun 10, 2019 | 5.811 | 6.146 | 5.673 | 5.705 | 42,273 | -0.10(-1.66%) |
Jun 07, 2019 | 5.617 | 5.858 | 5.440 | 5.801 | 41,001 | +0.18(+3.29%) |
Jun 06, 2019 | 5.312 | 5.729 | 5.312 | 5.617 | 43,694 | +0.32(+6.06%) |
Jun 05, 2019 | 5.344 | 5.759 | 5.240 | 5.296 | 53,416 | -0.01(-0.15%) |
Jun 04, 2019 | 5.416 | 5.416 | 5.176 | 5.304 | 10,593 | -0.04(-0.75%) |
Jun 03, 2019 | 5.585 | 5.637 | 5.343 | 5.344 | 11,513 | -0.02(-0.45%) |
May 31, 2019 | 5.705 | 5.850 | 5.344 | 5.368 | 36,764 | -0.46(-7.85%) |
May 30, 2019 | 5.432 | 6.047 | 5.435 | 5.826 | 44,554 | +0.38(+6.92%) |
May 29, 2019 | 5.448 | 5.456 | 5.376 | 5.448 | 25,936 | -0.01(-0.15%) |
May 28, 2019 | 5.448 | 5.521 | 5.448 | 5.456 | 10,093 | -0.04(-0.73%) |
May 24, 2019 | 5.328 | 5.521 | 5.304 | 5.497 | 22,930 | +0.22(+4.10%) |
May 23, 2019 | 5.216 | 5.288 | 5.071 | 5.280 | 13,871 | -0.01(-0.13%) |
May 22, 2019 | 5.192 | 5.287 | 5.192 | 5.287 | 868 | +0.02(+0.43%) |
May 21, 2019 | 5.200 | 5.264 | 5.135 | 5.264 | 7,184 | +0.04(+0.77%) |
May 20, 2019 | 5.232 | 5.328 | 5.065 | 5.224 | 17,846 | -0.01(-0.15%) |
May 17, 2019 | 5.216 | 5.248 | 5.063 | 5.232 | 7,975 | +0.06(+1.25%) |
May 16, 2019 | 5.152 | 5.288 | 5.152 | 5.167 | 10,276 | -0.02(-0.37%) |
May 15, 2019 | 5.015 | 5.224 | 5.015 | 5.186 | 47,932 | +0.15(+2.92%) |
May 14, 2019 | 4.806 | 5.039 | 4.806 | 5.039 | 3,751 | +0.16(+3.37%) |
May 13, 2019 | 4.823 | 4.911 | 4.598 | 4.875 | 6,515 | -0.08(-1.70%) |
May 10, 2019 | 4.928 | 5.139 | 4.903 | 4.959 | 11,340 | +0.01(+0.16%) |
May 09, 2019 | 4.855 | 4.959 | 4.574 | 4.951 | 21,007 | +0.03(+0.65%) |
May 08, 2019 | 4.726 | 4.959 | 4.654 | 4.919 | 21,267 | +0.18(+3.90%) |
May 07, 2019 | 4.694 | 4.734 | 4.582 | 4.734 | 24,021 | -0.02(-0.34%) |
May 06, 2019 | 4.558 | 4.750 | 4.373 | 4.750 | 13,231 | +0.18(+3.86%) |
May 03, 2019 | 4.389 | 4.574 | 4.108 | 4.574 | 47,232 | +0.16(+3.64%) |
May 02, 2019 | 4.317 | 4.413 | 4.317 | 4.413 | 2,903 | +0.04(+0.92%) |
May 01, 2019 | 4.486 | 4.486 | 4.373 | 4.373 | 6,236 | -0.12(-2.68%) |
Apr 30, 2019 | 4.461 | 4.494 | 4.213 | 4.494 | 24,656 | +0.04(+0.81%) |
Apr 29, 2019 | 4.381 | 4.566 | 4.381 | 4.457 | 5,998 | +0.08(+1.74%) |
Apr 26, 2019 | 4.494 | 4.494 | 4.076 | 4.381 | 64,928 | -0.14(-3.11%) |
Apr 25, 2019 | 4.437 | 4.592 | 4.421 | 4.522 | 5,221 | +0.08(+1.89%) |
Apr 24, 2019 | 4.325 | 4.494 | 4.325 | 4.438 | 2,752 | +0.10(+2.23%) |
Apr 23, 2019 | 4.124 | 4.373 | 4.124 | 4.341 | 18,282 | +0.29(+7.13%) |
Apr 22, 2019 | 4.140 | 4.317 | 4.052 | 4.052 | 7,585 | +0.00(+0.00%) |
Apr 18, 2019 | 4.189 | 4.203 | 4.032 | 4.052 | 16,699 | -0.12(-2.88%) |
Apr 17, 2019 | 4.413 | 4.413 | 4.173 | 4.173 | 8,304 | -0.18(-4.24%) |
Apr 16, 2019 | 4.349 | 4.365 | 4.293 | 4.357 | 3,792 | -0.03(-0.74%) |
Apr 15, 2019 | 4.461 | 4.500 | 4.285 | 4.390 | 13,526 | -0.10(-2.31%) |
Apr 12, 2019 | 4.405 | 4.694 | 4.339 | 4.494 | 25,672 | +0.14(+3.32%) |
Apr 11, 2019 | 4.413 | 4.461 | 4.333 | 4.349 | 4,920 | -0.10(-2.17%) |
Apr 10, 2019 | 4.389 | 4.464 | 4.245 | 4.445 | 14,723 | +0.10(+2.40%) |
Apr 09, 2019 | 4.333 | 4.525 | 4.269 | 4.341 | 19,805 | +0.02(+0.37%) |
Apr 08, 2019 | 4.397 | 4.397 | 4.213 | 4.325 | 58,026 | -0.11(-2.53%) |
Apr 05, 2019 | 4.582 | 4.710 | 4.437 | 4.437 | 30,532 | -0.15(-3.32%) |
Apr 04, 2019 | 4.397 | 4.590 | 4.197 | 4.590 | 56,484 | +0.15(+3.44%) |
Apr 03, 2019 | 4.814 | 4.814 | 4.381 | 4.437 | 57,130 | -0.30(-6.27%) |
Apr 02, 2019 | 4.686 | 4.806 | 4.686 | 4.734 | 5,898 | +0.10(+2.08%) |