Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.540 | 17.64 | 9.300 | 10.56 | 3,447,466 | +2.22(+26.62%) |
Jun 27, 2019 | 7.140 | 9.480 | 7.020 | 8.340 | 50,634 | +1.38(+19.83%) |
Jun 26, 2019 | 6.540 | 7.128 | 6.540 | 6.960 | 3,282 | +0.21(+3.11%) |
Jun 25, 2019 | 7.020 | 7.020 | 6.420 | 6.750 | 4,831 | +0.00(+0.02%) |
Jun 24, 2019 | 7.440 | 7.500 | 6.360 | 6.749 | 14,598 | -0.93(-12.12%) |
Jun 21, 2019 | 8.820 | 8.820 | 7.560 | 7.680 | 5,133 | -0.42(-5.19%) |
Jun 20, 2019 | 8.040 | 8.100 | 7.260 | 8.100 | 40,628 | +0.18(+2.27%) |
Jun 19, 2019 | 8.700 | 9.240 | 7.500 | 7.920 | 289,502 | +2.28(+40.43%) |
Jun 18, 2019 | 5.713 | 5.939 | 5.340 | 5.640 | 30,523 | +0.54(+10.60%) |
Jun 17, 2019 | 5.100 | 5.100 | 4.644 | 5.099 | 3,239 | +0.24(+4.93%) |
Jun 14, 2019 | 4.920 | 4.920 | 4.182 | 4.860 | 7,633 | -0.06(-1.18%) |
Jun 13, 2019 | 5.103 | 5.103 | 4.902 | 4.918 | 1,664 | +0.06(+1.20%) |
Jun 12, 2019 | 5.056 | 5.164 | 4.860 | 4.860 | 329 | -0.53(-9.82%) |
Jun 11, 2019 | 5.161 | 5.400 | 5.160 | 5.389 | 1,790 | +0.17(+3.24%) |
Jun 10, 2019 | 5.340 | 5.340 | 5.160 | 5.220 | 9,471 | -0.14(-2.52%) |
Jun 07, 2019 | 5.280 | 5.460 | 5.280 | 5.355 | 2,383 | -0.08(-1.48%) |
Jun 06, 2019 | 5.280 | 5.435 | 5.280 | 5.435 | 399 | -0.02(-0.44%) |
Jun 05, 2019 | 5.700 | 5.700 | 5.280 | 5.459 | 1,250 | -0.15(-2.68%) |
Jun 04, 2019 | 5.645 | 5.645 | 5.610 | 5.610 | 1,912 | -0.03(-0.53%) |
Jun 03, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 137 | +0.00(+0.00%) |
May 31, 2019 | 5.245 | 5.640 | 5.245 | 5.640 | 800 | +0.18(+3.30%) |
May 30, 2019 | 5.280 | 5.760 | 5.245 | 5.460 | 3,060 | -0.11(-2.01%) |
May 29, 2019 | 5.280 | 5.640 | 5.280 | 5.572 | 590 | -0.19(-3.27%) |
May 28, 2019 | 5.232 | 5.812 | 5.232 | 5.761 | 2,361 | -0.19(-3.13%) |
May 24, 2019 | 5.940 | 6.060 | 5.880 | 5.947 | 566 | +0.01(+0.11%) |
May 23, 2019 | 6.060 | 6.060 | 5.760 | 5.940 | 2,121 | -0.18(-2.94%) |
May 22, 2019 | 5.940 | 6.300 | 5.940 | 6.120 | 5,581 | +0.27(+4.58%) |
May 21, 2019 | 5.567 | 5.880 | 5.567 | 5.852 | 1,291 | +0.26(+4.65%) |
May 20, 2019 | 5.911 | 5.911 | 5.580 | 5.592 | 1,001 | -0.29(-4.90%) |
May 17, 2019 | 5.640 | 5.880 | 5.520 | 5.880 | 9,916 | +0.47(+8.65%) |
May 16, 2019 | 6.480 | 6.480 | 5.040 | 5.412 | 53,884 | -1.31(-19.46%) |
May 15, 2019 | 6.780 | 6.852 | 6.300 | 6.720 | 17,853 | -0.36(-5.08%) |
May 14, 2019 | 6.960 | 7.980 | 6.780 | 7.080 | 69,357 | +0.18(+2.61%) |
May 13, 2019 | 7.200 | 7.200 | 6.780 | 6.900 | 4,515 | -0.42(-5.74%) |
May 10, 2019 | 7.260 | 7.440 | 7.156 | 7.320 | 1,183 | -0.06(-0.81%) |
May 09, 2019 | 7.260 | 7.497 | 7.200 | 7.380 | 4,317 | +0.18(+2.44%) |
May 08, 2019 | 7.200 | 7.320 | 7.081 | 7.204 | 1,321 | -0.12(-1.59%) |
May 07, 2019 | 7.560 | 7.560 | 7.320 | 7.321 | 2,046 | -0.17(-2.31%) |
May 06, 2019 | 7.320 | 7.494 | 7.200 | 7.494 | 2,180 | -0.01(-0.08%) |
May 03, 2019 | 7.500 | 7.620 | 7.080 | 7.500 | 9,500 | -0.08(-1.06%) |
May 02, 2019 | 7.588 | 7.680 | 7.580 | 7.580 | 2,693 | +0.02(+0.27%) |
May 01, 2019 | 7.621 | 7.706 | 7.500 | 7.560 | 2,473 | -0.16(-2.08%) |
Apr 30, 2019 | 7.800 | 7.800 | 7.720 | 7.720 | 611 | -0.11(-1.39%) |
Apr 29, 2019 | 7.980 | 7.980 | 7.741 | 7.829 | 689 | -0.05(-0.69%) |
Apr 26, 2019 | 7.980 | 7.980 | 7.861 | 7.883 | 816 | -0.10(-1.21%) |
Apr 25, 2019 | 7.980 | 7.980 | 7.860 | 7.980 | 1,363 | +0.03(+0.32%) |
Apr 24, 2019 | 8.100 | 8.100 | 7.779 | 7.954 | 1,363 | -0.15(-1.80%) |
Apr 23, 2019 | 7.980 | 8.100 | 7.626 | 8.100 | 6,216 | +0.18(+2.27%) |
Apr 22, 2019 | 7.620 | 7.979 | 7.501 | 7.920 | 3,740 | +0.36(+4.76%) |
Apr 18, 2019 | 7.860 | 7.860 | 7.500 | 7.560 | 3,983 | -0.30(-3.82%) |
Apr 17, 2019 | 7.800 | 8.100 | 7.680 | 7.860 | 48,056 | +0.18(+2.34%) |
Apr 16, 2019 | 7.697 | 7.740 | 7.603 | 7.680 | 417 | +0.18(+2.40%) |
Apr 15, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 6,925 | -0.24(-3.10%) |
Apr 12, 2019 | 7.896 | 7.896 | 7.723 | 7.740 | 1,283 | -0.06(-0.77%) |
Apr 11, 2019 | 8.100 | 8.100 | 7.694 | 7.800 | 5,085 | -0.30(-3.72%) |
Apr 10, 2019 | 8.255 | 8.281 | 8.041 | 8.101 | 2,668 | -0.24(-2.86%) |
Apr 09, 2019 | 8.160 | 8.340 | 8.032 | 8.339 | 2,144 | +0.24(+2.96%) |
Apr 08, 2019 | 7.800 | 8.120 | 7.800 | 8.100 | 5,723 | +0.36(+4.65%) |
Apr 05, 2019 | 7.680 | 7.800 | 7.680 | 7.740 | 1,533 | +0.06(+0.78%) |
Apr 04, 2019 | 7.658 | 7.680 | 7.658 | 7.680 | 206 | +0.12(+1.59%) |
Apr 03, 2019 | 7.860 | 7.920 | 7.500 | 7.560 | 11,335 | -0.36(-4.55%) |
Apr 02, 2019 | 8.340 | 8.340 | 7.900 | 7.920 | 1,938 | -0.48(-5.71%) |