Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.758 | 8.280 | 7.758 | 8.091 | 2,412,371 | +0.27(+3.45%) |
Jun 27, 2019 | 8.118 | 8.505 | 6.552 | 7.821 | 1,749,833 | -1.62(-17.16%) |
Jun 26, 2019 | 9.252 | 9.828 | 9.207 | 9.441 | 232,186 | -0.01(-0.10%) |
Jun 25, 2019 | 10.58 | 10.58 | 9.171 | 9.450 | 983,608 | -1.11(-10.49%) |
Jun 24, 2019 | 10.13 | 10.58 | 10.07 | 10.56 | 747,551 | +0.64(+6.44%) |
Jun 21, 2019 | 9.945 | 10.12 | 9.747 | 9.918 | 1,031,079 | +0.03(+0.27%) |
Jun 20, 2019 | 9.540 | 10.13 | 9.486 | 9.891 | 682,057 | +0.55(+5.88%) |
Jun 19, 2019 | 8.955 | 9.747 | 8.811 | 9.342 | 787,162 | +0.50(+5.70%) |
Jun 18, 2019 | 8.703 | 8.865 | 8.307 | 8.838 | 454,565 | +0.29(+3.37%) |
Jun 17, 2019 | 7.938 | 8.613 | 7.848 | 8.550 | 540,215 | +0.68(+8.57%) |
Jun 14, 2019 | 7.947 | 7.983 | 7.452 | 7.875 | 257,992 | -0.04(-0.57%) |
Jun 13, 2019 | 7.767 | 8.096 | 7.634 | 7.920 | 159,824 | +0.14(+1.73%) |
Jun 12, 2019 | 7.353 | 7.830 | 7.239 | 7.785 | 237,692 | +0.39(+5.23%) |
Jun 11, 2019 | 7.650 | 7.792 | 6.753 | 7.398 | 370,991 | -0.19(-2.49%) |
Jun 10, 2019 | 8.010 | 8.298 | 7.515 | 7.587 | 718,343 | -0.25(-3.21%) |
Jun 07, 2019 | 7.551 | 7.875 | 7.452 | 7.839 | 417,209 | +0.23(+2.96%) |
Jun 06, 2019 | 7.182 | 7.731 | 7.182 | 7.614 | 557,579 | +0.44(+6.15%) |
Jun 05, 2019 | 6.660 | 7.200 | 6.615 | 7.173 | 290,649 | +0.60(+9.18%) |
Jun 04, 2019 | 6.651 | 6.651 | 6.363 | 6.570 | 176,896 | -0.04(-0.68%) |
Jun 03, 2019 | 6.597 | 6.642 | 6.399 | 6.615 | 49,111 | +0.04(+0.68%) |
May 31, 2019 | 6.597 | 6.597 | 6.287 | 6.570 | 56,220 | +0.02(+0.27%) |
May 30, 2019 | 6.660 | 6.705 | 6.408 | 6.552 | 97,743 | -0.11(-1.62%) |
May 29, 2019 | 6.264 | 6.660 | 6.264 | 6.660 | 84,368 | +0.32(+5.11%) |
May 28, 2019 | 6.381 | 6.381 | 6.246 | 6.336 | 92,498 | -0.09(-1.40%) |
May 24, 2019 | 6.399 | 6.435 | 6.255 | 6.426 | 141,662 | -0.01(-0.14%) |
May 23, 2019 | 6.840 | 6.840 | 6.156 | 6.435 | 215,290 | -0.38(-5.55%) |
May 22, 2019 | 7.110 | 7.132 | 6.813 | 6.813 | 102,553 | -0.31(-4.30%) |
May 21, 2019 | 6.795 | 7.200 | 6.795 | 7.119 | 239,274 | +0.35(+5.19%) |
May 20, 2019 | 6.660 | 6.863 | 6.435 | 6.768 | 110,891 | +0.07(+1.08%) |
May 17, 2019 | 6.795 | 6.885 | 6.390 | 6.696 | 87,108 | -0.07(-1.06%) |
May 16, 2019 | 6.903 | 7.109 | 6.336 | 6.768 | 337,385 | -0.32(-4.57%) |
May 15, 2019 | 7.083 | 7.200 | 6.849 | 7.092 | 167,469 | +0.01(+0.13%) |
May 14, 2019 | 6.525 | 7.155 | 6.498 | 7.083 | 350,087 | +0.57(+8.70%) |
May 13, 2019 | 6.525 | 6.525 | 6.300 | 6.516 | 121,540 | +0.01(+0.14%) |
May 10, 2019 | 6.390 | 6.525 | 6.201 | 6.507 | 141,217 | +0.08(+1.26%) |
May 09, 2019 | 6.525 | 6.525 | 6.165 | 6.426 | 154,203 | -0.10(-1.52%) |
May 08, 2019 | 6.462 | 6.543 | 6.399 | 6.525 | 206,160 | +0.14(+2.11%) |
May 07, 2019 | 6.102 | 6.525 | 6.057 | 6.390 | 220,335 | +0.29(+4.72%) |
May 06, 2019 | 6.201 | 6.201 | 5.499 | 6.102 | 183,782 | -0.11(-1.74%) |
May 03, 2019 | 6.030 | 6.219 | 6.012 | 6.210 | 536,983 | +0.20(+3.29%) |
May 02, 2019 | 5.607 | 6.075 | 5.607 | 6.012 | 354,085 | +0.62(+11.52%) |
May 01, 2019 | 5.175 | 5.490 | 5.076 | 5.391 | 388,452 | +0.38(+7.54%) |
Apr 30, 2019 | 4.995 | 5.310 | 4.905 | 5.013 | 45,428 | +0.02(+0.36%) |
Apr 29, 2019 | 4.950 | 5.013 | 4.896 | 4.995 | 99,463 | +0.05(+1.09%) |
Apr 26, 2019 | 4.896 | 4.941 | 4.842 | 4.941 | 53,776 | +0.09(+1.86%) |
Apr 25, 2019 | 4.896 | 4.905 | 4.833 | 4.851 | 43,089 | -0.03(-0.55%) |
Apr 24, 2019 | 4.797 | 4.903 | 4.788 | 4.878 | 73,562 | +0.08(+1.69%) |
Apr 23, 2019 | 4.743 | 4.851 | 4.725 | 4.797 | 62,756 | +0.04(+0.95%) |
Apr 22, 2019 | 4.770 | 4.770 | 4.644 | 4.752 | 79,914 | -0.03(-0.56%) |
Apr 18, 2019 | 4.779 | 4.779 | 4.596 | 4.779 | 29,554 | +0.01(+0.19%) |
Apr 17, 2019 | 4.779 | 4.779 | 4.734 | 4.770 | 49,527 | -0.01(-0.19%) |
Apr 16, 2019 | 4.752 | 4.779 | 4.590 | 4.779 | 59,115 | +0.03(+0.57%) |
Apr 15, 2019 | 4.680 | 4.752 | 4.500 | 4.752 | 62,450 | +0.03(+0.57%) |
Apr 12, 2019 | 4.590 | 4.725 | 4.581 | 4.725 | 57,998 | +0.05(+1.16%) |
Apr 11, 2019 | 4.500 | 4.671 | 4.484 | 4.671 | 31,392 | +0.15(+3.39%) |
Apr 10, 2019 | 4.590 | 4.671 | 4.329 | 4.518 | 129,154 | -0.20(-4.18%) |
Apr 09, 2019 | 4.365 | 4.716 | 4.352 | 4.715 | 137,465 | +0.40(+9.15%) |
Apr 08, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 140,106 | +0.12(+2.78%) |
Apr 05, 2019 | 4.275 | 4.302 | 4.140 | 4.203 | 22,888 | -0.07(-1.68%) |
Apr 04, 2019 | 4.275 | 4.275 | 4.194 | 4.275 | 13,320 | +0.00(+0.00%) |
Apr 03, 2019 | 4.194 | 4.293 | 4.140 | 4.275 | 47,473 | +0.02(+0.42%) |
Apr 02, 2019 | 4.230 | 4.275 | 4.048 | 4.257 | 22,260 | +0.07(+1.72%) |