Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.245 | 6.300 | 6.160 | 6.173 | 111,000 | +0.01(+0.14%) |
Jun 27, 2019 | 6.295 | 6.299 | 6.085 | 6.164 | 232,642 | +0.02(+0.39%) |
Jun 26, 2019 | 5.960 | 6.310 | 5.960 | 6.140 | 124,464 | +0.09(+1.49%) |
Jun 25, 2019 | 6.235 | 6.300 | 5.860 | 6.050 | 299,720 | -0.14(-2.30%) |
Jun 24, 2019 | 6.530 | 6.530 | 6.160 | 6.192 | 171,354 | -0.13(-2.02%) |
Jun 21, 2019 | 6.470 | 6.480 | 6.149 | 6.320 | 211,600 | -0.12(-1.86%) |
Jun 20, 2019 | 6.620 | 6.620 | 6.348 | 6.440 | 258,103 | +0.15(+2.38%) |
Jun 19, 2019 | 6.120 | 6.297 | 5.860 | 6.290 | 251,366 | +0.26(+4.31%) |
Jun 18, 2019 | 5.985 | 6.170 | 5.840 | 6.030 | 172,129 | +0.15(+2.55%) |
Jun 17, 2019 | 6.050 | 6.212 | 5.768 | 5.880 | 302,166 | -0.04(-0.68%) |
Jun 14, 2019 | 5.999 | 6.125 | 5.497 | 5.920 | 1,010,300 | -0.21(-3.35%) |
Jun 13, 2019 | 6.406 | 6.535 | 6.034 | 6.125 | 249,654 | -0.29(-4.53%) |
Jun 12, 2019 | 6.370 | 6.420 | 6.238 | 6.416 | 146,703 | +0.10(+1.51%) |
Jun 11, 2019 | 6.400 | 6.510 | 6.243 | 6.320 | 258,750 | +0.03(+0.48%) |
Jun 10, 2019 | 6.450 | 6.700 | 6.247 | 6.290 | 257,783 | -0.15(-2.33%) |
Jun 07, 2019 | 6.400 | 6.548 | 6.105 | 6.440 | 344,100 | +0.26(+4.21%) |
Jun 06, 2019 | 6.900 | 6.900 | 6.140 | 6.180 | 533,938 | -0.45(-6.83%) |
Jun 05, 2019 | 6.500 | 6.760 | 6.100 | 6.633 | 483,349 | +0.39(+6.33%) |
Jun 04, 2019 | 6.623 | 6.847 | 6.099 | 6.238 | 756,001 | -0.22(-3.43%) |
Jun 03, 2019 | 6.950 | 7.014 | 6.384 | 6.460 | 263,099 | -0.24(-3.59%) |
May 31, 2019 | 7.230 | 7.230 | 6.560 | 6.701 | 459,200 | -0.42(-5.88%) |
May 30, 2019 | 7.410 | 7.570 | 7.080 | 7.119 | 147,269 | -0.15(-2.08%) |
May 29, 2019 | 7.575 | 7.760 | 7.142 | 7.270 | 246,253 | -0.33(-4.34%) |
May 28, 2019 | 7.630 | 7.708 | 7.490 | 7.600 | 203,635 | +0.10(+1.33%) |
May 24, 2019 | 7.470 | 7.670 | 7.450 | 7.500 | 182,800 | +0.05(+0.67%) |
May 23, 2019 | 7.580 | 8.020 | 7.370 | 7.450 | 407,812 | -0.19(-2.55%) |
May 22, 2019 | 7.450 | 7.850 | 7.450 | 7.645 | 462,462 | +0.23(+3.17%) |
May 21, 2019 | 7.890 | 7.890 | 7.370 | 7.410 | 147,243 | -0.20(-2.63%) |
May 20, 2019 | 7.550 | 7.820 | 7.360 | 7.610 | 166,656 | +0.02(+0.32%) |
May 17, 2019 | 7.480 | 7.776 | 7.187 | 7.585 | 234,500 | +0.13(+1.76%) |
May 16, 2019 | 7.610 | 7.720 | 7.244 | 7.454 | 243,488 | +0.00(+0.06%) |
May 15, 2019 | 8.025 | 8.070 | 7.450 | 7.450 | 285,443 | -0.38(-4.79%) |
May 14, 2019 | 7.725 | 7.970 | 7.560 | 7.825 | 352,892 | +0.29(+3.78%) |
May 13, 2019 | 8.000 | 8.000 | 7.500 | 7.540 | 445,692 | -0.46(-5.73%) |
May 10, 2019 | 8.156 | 8.250 | 7.931 | 7.998 | 280,300 | -0.05(-0.60%) |
May 09, 2019 | 8.120 | 8.290 | 7.992 | 8.046 | 325,253 | -0.15(-1.88%) |
May 08, 2019 | 8.500 | 8.500 | 8.140 | 8.200 | 314,308 | +0.11(+1.36%) |
May 07, 2019 | 8.204 | 8.453 | 7.803 | 8.090 | 620,413 | -0.09(-1.10%) |
May 06, 2019 | 7.870 | 8.450 | 7.850 | 8.180 | 276,738 | -0.04(-0.49%) |
May 03, 2019 | 8.188 | 8.500 | 8.045 | 8.220 | 284,400 | -0.07(-0.84%) |
May 02, 2019 | 9.115 | 9.125 | 7.863 | 8.290 | 617,306 | -0.46(-5.26%) |
May 01, 2019 | 8.660 | 8.890 | 8.570 | 8.750 | 274,936 | +0.03(+0.34%) |
Apr 30, 2019 | 9.003 | 9.210 | 8.640 | 8.720 | 360,729 | -0.38(-4.18%) |
Apr 29, 2019 | 9.328 | 9.700 | 9.100 | 9.100 | 272,827 | -0.23(-2.42%) |
Apr 26, 2019 | 9.680 | 9.680 | 9.247 | 9.326 | 217,200 | -0.07(-0.79%) |
Apr 25, 2019 | 9.899 | 10.12 | 9.400 | 9.400 | 379,991 | -0.60(-6.00%) |
Apr 24, 2019 | 10.20 | 10.40 | 9.850 | 10.000 | 332,712 | -0.07(-0.70%) |
Apr 23, 2019 | 9.757 | 10.27 | 9.605 | 10.07 | 587,914 | +0.50(+5.22%) |
Apr 22, 2019 | 9.370 | 9.621 | 9.120 | 9.570 | 548,451 | +0.42(+4.59%) |
Apr 18, 2019 | 9.835 | 9.880 | 9.074 | 9.150 | 703,500 | +0.22(+2.49%) |
Apr 17, 2019 | 8.390 | 9.015 | 7.999 | 8.927 | 390,919 | +0.78(+9.54%) |
Apr 16, 2019 | 8.306 | 8.480 | 7.863 | 8.150 | 668,904 | -0.27(-3.21%) |
Apr 15, 2019 | 8.609 | 8.810 | 8.339 | 8.420 | 270,435 | -0.29(-3.33%) |
Apr 12, 2019 | 8.701 | 8.922 | 8.587 | 8.710 | 244,100 | +0.05(+0.53%) |
Apr 11, 2019 | 9.043 | 9.162 | 8.352 | 8.664 | 642,929 | -0.57(-6.19%) |
Apr 10, 2019 | 8.996 | 9.276 | 8.870 | 9.236 | 355,621 | +0.41(+4.67%) |
Apr 09, 2019 | 9.290 | 9.355 | 8.500 | 8.824 | 648,965 | -0.33(-3.64%) |
Apr 08, 2019 | 9.883 | 10.04 | 9.115 | 9.157 | 563,668 | -0.65(-6.66%) |
Apr 05, 2019 | 10.04 | 10.48 | 9.600 | 9.810 | 783,700 | -0.43(-4.18%) |
Apr 04, 2019 | 10.64 | 10.85 | 10.22 | 10.24 | 432,697 | -0.11(-1.05%) |
Apr 03, 2019 | 10.17 | 10.59 | 10.05 | 10.35 | 335,418 | +0.24(+2.34%) |
Apr 02, 2019 | 10.39 | 10.80 | 10.02 | 10.11 | 307,195 | -0.16(-1.56%) |