Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.980 | 6.340 | 5.930 | 6.290 | 6,893,300 | +0.31(+5.18%) |
Jun 27, 2019 | 6.280 | 6.420 | 5.850 | 5.980 | 1,011,099 | -0.32(-5.08%) |
Jun 26, 2019 | 6.090 | 6.380 | 6.010 | 6.300 | 1,105,293 | +0.27(+4.48%) |
Jun 25, 2019 | 5.870 | 6.072 | 5.700 | 6.030 | 1,065,902 | +0.17(+2.90%) |
Jun 24, 2019 | 5.760 | 6.190 | 5.730 | 5.860 | 1,245,690 | +0.34(+6.16%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.310 | 5.520 | 2,680,100 | -0.46(-7.69%) |
Jun 20, 2019 | 6.110 | 6.180 | 5.920 | 5.980 | 641,393 | -0.12(-1.97%) |
Jun 19, 2019 | 6.270 | 6.460 | 6.050 | 6.100 | 644,764 | -0.14(-2.24%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.160 | 6.240 | 800,294 | -0.10(-1.58%) |
Jun 17, 2019 | 6.440 | 6.630 | 6.230 | 6.340 | 741,461 | -0.09(-1.40%) |
Jun 14, 2019 | 6.610 | 6.750 | 6.200 | 6.430 | 1,519,000 | -0.22(-3.31%) |
Jun 13, 2019 | 6.180 | 6.760 | 6.068 | 6.650 | 1,393,784 | +0.50(+8.13%) |
Jun 12, 2019 | 6.290 | 6.400 | 5.945 | 6.150 | 1,130,562 | -0.15(-2.38%) |
Jun 11, 2019 | 6.200 | 6.650 | 6.090 | 6.300 | 1,818,517 | +0.19(+3.11%) |
Jun 10, 2019 | 6.030 | 6.240 | 5.950 | 6.110 | 1,072,928 | +0.07(+1.16%) |
Jun 07, 2019 | 5.850 | 6.110 | 5.665 | 6.040 | 2,278,000 | +0.36(+6.34%) |
Jun 06, 2019 | 6.330 | 6.381 | 5.560 | 5.680 | 1,542,888 | -0.64(-10.13%) |
Jun 05, 2019 | 6.690 | 6.690 | 6.010 | 6.320 | 1,343,360 | -0.33(-4.96%) |
Jun 04, 2019 | 6.550 | 6.740 | 6.500 | 6.650 | 1,144,576 | +0.11(+1.68%) |
Jun 03, 2019 | 7.000 | 7.040 | 6.500 | 6.540 | 864,214 | -0.46(-6.57%) |
May 31, 2019 | 7.340 | 7.355 | 6.790 | 7.000 | 1,913,700 | +0.26(+3.86%) |
May 30, 2019 | 6.730 | 7.000 | 6.640 | 6.740 | 937,690 | -0.05(-0.74%) |
May 29, 2019 | 7.200 | 7.200 | 6.580 | 6.790 | 1,275,673 | -0.29(-4.10%) |
May 28, 2019 | 7.340 | 7.445 | 7.000 | 7.080 | 1,355,060 | -0.04(-0.56%) |
May 24, 2019 | 7.360 | 7.590 | 6.890 | 7.120 | 1,191,300 | -0.21(-2.86%) |
May 23, 2019 | 7.100 | 7.440 | 6.990 | 7.330 | 1,573,028 | +0.15(+2.09%) |
May 22, 2019 | 6.970 | 7.350 | 6.860 | 7.180 | 1,208,949 | +0.33(+4.82%) |
May 21, 2019 | 7.060 | 7.100 | 6.750 | 6.850 | 1,226,101 | -0.16(-2.28%) |
May 20, 2019 | 7.400 | 7.450 | 6.990 | 7.010 | 1,485,604 | -0.44(-5.91%) |
May 17, 2019 | 7.530 | 8.220 | 7.430 | 7.450 | 3,439,900 | -0.36(-4.61%) |
May 16, 2019 | 8.120 | 8.260 | 7.250 | 7.810 | 1,604,241 | -0.33(-4.05%) |
May 15, 2019 | 8.280 | 8.360 | 7.920 | 8.140 | 627,647 | -0.22(-2.63%) |
May 14, 2019 | 8.980 | 9.010 | 8.210 | 8.360 | 1,334,418 | -0.60(-6.70%) |
May 13, 2019 | 9.030 | 9.080 | 8.740 | 8.960 | 850,728 | -0.25(-2.71%) |
May 10, 2019 | 8.980 | 9.250 | 8.900 | 9.210 | 410,400 | +0.16(+1.77%) |
May 09, 2019 | 9.460 | 9.900 | 8.402 | 9.050 | 1,297,996 | -0.03(-0.33%) |
May 08, 2019 | 8.920 | 9.370 | 8.830 | 9.080 | 588,213 | +0.14(+1.57%) |
May 07, 2019 | 9.120 | 9.170 | 8.750 | 8.940 | 562,250 | -0.27(-2.93%) |
May 06, 2019 | 9.020 | 9.280 | 8.950 | 9.210 | 250,864 | +0.00(+0.00%) |
May 03, 2019 | 9.000 | 9.350 | 8.900 | 9.210 | 394,200 | +0.25(+2.79%) |
May 02, 2019 | 9.520 | 9.590 | 8.810 | 8.960 | 626,368 | -0.56(-5.88%) |
May 01, 2019 | 9.780 | 9.900 | 9.250 | 9.520 | 738,071 | -0.24(-2.46%) |
Apr 30, 2019 | 10.32 | 10.43 | 9.700 | 9.760 | 585,244 | -0.59(-5.70%) |
Apr 29, 2019 | 10.58 | 10.70 | 10.30 | 10.35 | 245,834 | -0.20(-1.90%) |
Apr 26, 2019 | 10.80 | 10.92 | 10.44 | 10.55 | 351,500 | -0.24(-2.22%) |
Apr 25, 2019 | 10.56 | 11.00 | 10.50 | 10.79 | 467,215 | +0.20(+1.89%) |
Apr 24, 2019 | 10.98 | 11.04 | 10.47 | 10.59 | 357,767 | -0.37(-3.38%) |
Apr 23, 2019 | 10.96 | 11.09 | 10.73 | 10.96 | 627,823 | +0.01(+0.09%) |
Apr 22, 2019 | 10.94 | 11.03 | 10.59 | 10.95 | 474,469 | -0.05(-0.45%) |
Apr 18, 2019 | 11.10 | 11.10 | 10.08 | 11.00 | 2,378,700 | -0.20(-1.79%) |
Apr 17, 2019 | 11.14 | 11.34 | 10.99 | 11.20 | 273,143 | +0.13(+1.17%) |
Apr 16, 2019 | 11.00 | 11.12 | 10.87 | 11.07 | 364,889 | +0.07(+0.64%) |
Apr 15, 2019 | 11.18 | 11.20 | 10.97 | 11.00 | 189,540 | -0.20(-1.79%) |
Apr 12, 2019 | 11.18 | 11.29 | 10.78 | 11.20 | 276,400 | +0.09(+0.81%) |
Apr 11, 2019 | 11.38 | 11.38 | 11.10 | 11.11 | 375,851 | -0.29(-2.54%) |
Apr 10, 2019 | 11.50 | 11.91 | 11.37 | 11.40 | 318,053 | -0.09(-0.78%) |
Apr 09, 2019 | 11.72 | 11.79 | 11.31 | 11.49 | 561,838 | -0.32(-2.71%) |
Apr 08, 2019 | 11.98 | 12.37 | 11.65 | 11.81 | 238,590 | -0.18(-1.50%) |
Apr 05, 2019 | 12.44 | 12.56 | 11.85 | 11.99 | 360,200 | -0.46(-3.69%) |
Apr 04, 2019 | 12.56 | 12.78 | 12.40 | 12.45 | 232,263 | -0.11(-0.88%) |
Apr 03, 2019 | 12.30 | 12.80 | 12.29 | 12.56 | 292,333 | +0.31(+2.53%) |
Apr 02, 2019 | 12.54 | 12.90 | 12.23 | 12.25 | 414,323 | -0.30(-2.39%) |