Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.000 | 7.000 | 6.321 | 6.520 | 1,631,750 | -0.04(-0.61%) |
Jun 27, 2019 | 7.000 | 7.400 | 6.542 | 6.560 | 121,145 | -0.24(-3.53%) |
Jun 26, 2019 | 6.800 | 7.100 | 6.600 | 6.800 | 168,901 | +0.24(+3.72%) |
Jun 25, 2019 | 6.594 | 7.000 | 6.500 | 6.556 | 99,705 | +0.16(+2.44%) |
Jun 24, 2019 | 6.200 | 7.600 | 6.100 | 6.400 | 195,057 | +0.30(+4.92%) |
Jun 21, 2019 | 5.700 | 6.150 | 5.501 | 6.100 | 125,270 | +0.26(+4.52%) |
Jun 20, 2019 | 6.000 | 6.150 | 5.400 | 5.836 | 154,933 | +0.02(+0.31%) |
Jun 19, 2019 | 5.645 | 6.000 | 5.590 | 5.818 | 64,163 | +0.17(+3.01%) |
Jun 18, 2019 | 5.300 | 5.797 | 5.300 | 5.648 | 72,385 | +0.52(+10.18%) |
Jun 17, 2019 | 5.200 | 5.289 | 5.115 | 5.126 | 50,112 | -0.09(-1.80%) |
Jun 14, 2019 | 5.400 | 5.450 | 5.111 | 5.220 | 34,780 | -0.02(-0.46%) |
Jun 13, 2019 | 5.500 | 5.500 | 5.200 | 5.244 | 50,630 | -0.01(-0.17%) |
Jun 12, 2019 | 5.283 | 5.469 | 5.000 | 5.253 | 76,806 | +0.04(+0.84%) |
Jun 11, 2019 | 5.503 | 5.503 | 5.000 | 5.209 | 67,685 | -0.13(-2.38%) |
Jun 10, 2019 | 5.334 | 5.596 | 5.285 | 5.336 | 43,144 | +0.17(+3.25%) |
Jun 07, 2019 | 5.661 | 5.844 | 5.120 | 5.168 | 47,340 | -0.33(-6.07%) |
Jun 06, 2019 | 5.554 | 5.699 | 5.500 | 5.502 | 23,694 | +0.00(+0.04%) |
Jun 05, 2019 | 6.200 | 6.400 | 5.500 | 5.500 | 32,501 | -0.80(-12.70%) |
Jun 04, 2019 | 5.800 | 6.500 | 5.600 | 6.300 | 72,132 | +0.56(+9.85%) |
Jun 03, 2019 | 5.500 | 5.790 | 5.300 | 5.735 | 24,626 | +0.27(+5.00%) |
May 31, 2019 | 5.200 | 5.780 | 5.000 | 5.462 | 56,890 | +0.17(+3.11%) |
May 30, 2019 | 5.400 | 5.800 | 5.160 | 5.297 | 118,716 | -0.10(-1.93%) |
May 29, 2019 | 5.780 | 5.800 | 5.313 | 5.401 | 60,442 | -0.24(-4.25%) |
May 28, 2019 | 6.022 | 6.031 | 5.632 | 5.641 | 53,066 | -0.39(-6.44%) |
May 24, 2019 | 6.380 | 6.800 | 6.000 | 6.029 | 103,960 | +0.03(+0.45%) |
May 23, 2019 | 7.001 | 7.001 | 6.000 | 6.002 | 74,930 | -1.16(-16.20%) |
May 22, 2019 | 7.100 | 7.289 | 7.001 | 7.162 | 37,714 | -0.01(-0.08%) |
May 21, 2019 | 7.338 | 7.486 | 7.001 | 7.168 | 25,163 | -0.11(-1.51%) |
May 20, 2019 | 7.124 | 7.450 | 7.100 | 7.278 | 16,122 | -0.18(-2.37%) |
May 17, 2019 | 7.400 | 7.680 | 6.922 | 7.455 | 35,970 | +0.03(+0.36%) |
May 16, 2019 | 6.966 | 7.685 | 6.920 | 7.428 | 34,372 | +0.53(+7.65%) |
May 15, 2019 | 6.900 | 7.100 | 6.400 | 6.900 | 34,858 | +0.20(+2.97%) |
May 14, 2019 | 7.312 | 7.312 | 6.701 | 6.701 | 39,961 | -0.30(-4.27%) |
May 13, 2019 | 7.211 | 7.211 | 6.503 | 7.000 | 49,188 | -0.23(-3.23%) |
May 10, 2019 | 8.257 | 8.257 | 7.230 | 7.234 | 32,980 | -0.49(-6.34%) |
May 09, 2019 | 8.500 | 8.700 | 7.220 | 7.724 | 99,348 | -0.88(-10.19%) |
May 08, 2019 | 7.500 | 8.700 | 7.200 | 8.600 | 236,004 | +0.60(+7.50%) |
May 07, 2019 | 7.900 | 8.800 | 7.100 | 8.000 | 245,756 | +0.20(+2.56%) |
May 06, 2019 | 8.200 | 9.000 | 7.600 | 7.800 | 296,423 | -0.10(-1.25%) |
May 03, 2019 | 5.500 | 8.400 | 5.303 | 7.899 | 433,570 | +2.60(+49.01%) |
May 02, 2019 | 5.638 | 5.638 | 5.207 | 5.301 | 29,947 | -0.22(-4.07%) |
May 01, 2019 | 5.700 | 5.700 | 5.515 | 5.526 | 29,337 | +0.01(+0.20%) |
Apr 30, 2019 | 5.724 | 5.724 | 5.500 | 5.515 | 47,879 | -0.05(-0.92%) |
Apr 29, 2019 | 5.400 | 5.786 | 5.400 | 5.566 | 22,967 | +0.10(+1.90%) |
Apr 26, 2019 | 5.873 | 5.873 | 5.200 | 5.462 | 74,670 | -0.10(-1.80%) |
Apr 25, 2019 | 5.650 | 5.880 | 5.510 | 5.562 | 17,121 | -0.09(-1.56%) |
Apr 24, 2019 | 5.790 | 6.000 | 5.650 | 5.650 | 14,537 | -0.03(-0.60%) |
Apr 23, 2019 | 5.602 | 5.814 | 5.571 | 5.684 | 21,548 | +0.03(+0.50%) |
Apr 22, 2019 | 5.882 | 5.990 | 5.500 | 5.656 | 21,127 | -0.07(-1.21%) |
Apr 18, 2019 | 5.700 | 5.900 | 5.665 | 5.725 | 27,300 | -0.08(-1.34%) |
Apr 17, 2019 | 6.100 | 6.198 | 5.664 | 5.803 | 28,213 | -0.21(-3.43%) |
Apr 16, 2019 | 6.300 | 6.384 | 6.000 | 6.009 | 20,023 | -0.09(-1.51%) |
Apr 15, 2019 | 6.624 | 6.624 | 6.100 | 6.101 | 43,620 | -0.52(-7.87%) |
Apr 12, 2019 | 6.700 | 6.896 | 6.600 | 6.622 | 29,630 | -0.08(-1.16%) |
Apr 11, 2019 | 6.700 | 6.990 | 6.700 | 6.700 | 21,644 | -0.08(-1.24%) |
Apr 10, 2019 | 6.600 | 6.800 | 6.600 | 6.784 | 27,554 | +0.15(+2.25%) |
Apr 09, 2019 | 6.585 | 6.797 | 6.501 | 6.635 | 9,341 | +0.01(+0.21%) |
Apr 08, 2019 | 6.836 | 6.836 | 6.420 | 6.621 | 13,493 | -0.20(-2.90%) |
Apr 05, 2019 | 6.505 | 6.830 | 6.505 | 6.819 | 20,010 | +0.22(+3.27%) |
Apr 04, 2019 | 6.533 | 7.000 | 6.450 | 6.603 | 19,119 | +0.15(+2.37%) |
Apr 03, 2019 | 6.236 | 6.495 | 6.101 | 6.450 | 76,079 | +0.25(+4.03%) |
Apr 02, 2019 | 6.300 | 6.300 | 6.100 | 6.200 | 22,315 | +0.09(+1.47%) |