Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.558 | 7.427 | 6.558 | 7.372 | 1,195,804 | +0.81(+12.41%) |
Jun 27, 2019 | 6.423 | 6.631 | 6.423 | 6.558 | 231,629 | +0.14(+2.26%) |
Jun 26, 2019 | 6.115 | 6.531 | 6.115 | 6.413 | 241,095 | +0.33(+5.51%) |
Jun 25, 2019 | 5.717 | 6.160 | 5.645 | 6.079 | 349,189 | +0.36(+6.33%) |
Jun 24, 2019 | 5.816 | 5.880 | 5.663 | 5.717 | 352,018 | -0.13(-2.17%) |
Jun 21, 2019 | 5.825 | 5.925 | 5.762 | 5.844 | 342,148 | -0.01(-0.15%) |
Jun 20, 2019 | 5.961 | 6.015 | 5.835 | 5.853 | 321,289 | +0.00(+0.00%) |
Jun 19, 2019 | 5.916 | 5.943 | 5.807 | 5.853 | 139,619 | -0.06(-1.07%) |
Jun 18, 2019 | 5.871 | 6.006 | 5.853 | 5.916 | 287,085 | +0.07(+1.24%) |
Jun 17, 2019 | 5.726 | 5.871 | 5.717 | 5.844 | 274,792 | +0.08(+1.41%) |
Jun 14, 2019 | 5.780 | 5.862 | 5.709 | 5.762 | 152,999 | -0.01(-0.16%) |
Jun 13, 2019 | 5.617 | 5.807 | 5.617 | 5.771 | 299,462 | +0.20(+3.57%) |
Jun 12, 2019 | 5.997 | 5.997 | 5.491 | 5.572 | 220,257 | -0.43(-7.09%) |
Jun 11, 2019 | 6.079 | 6.142 | 5.961 | 5.997 | 140,308 | -0.04(-0.60%) |
Jun 10, 2019 | 6.214 | 6.233 | 6.015 | 6.034 | 125,933 | -0.18(-2.91%) |
Jun 07, 2019 | 6.106 | 6.314 | 6.092 | 6.214 | 136,085 | +0.11(+1.78%) |
Jun 06, 2019 | 6.106 | 6.196 | 6.024 | 6.106 | 120,904 | +0.01(+0.15%) |
Jun 05, 2019 | 6.269 | 6.269 | 6.061 | 6.097 | 83,903 | -0.16(-2.60%) |
Jun 04, 2019 | 6.332 | 6.432 | 6.233 | 6.260 | 165,072 | -0.07(-1.14%) |
Jun 03, 2019 | 6.368 | 6.486 | 6.287 | 6.332 | 160,026 | -0.04(-0.57%) |
May 31, 2019 | 6.459 | 6.459 | 6.224 | 6.368 | 118,287 | -0.09(-1.40%) |
May 30, 2019 | 6.531 | 6.622 | 6.423 | 6.459 | 93,791 | -0.05(-0.70%) |
May 29, 2019 | 6.260 | 6.522 | 6.160 | 6.504 | 210,578 | +0.17(+2.71%) |
May 28, 2019 | 6.395 | 6.477 | 6.323 | 6.332 | 166,625 | -0.05(-0.71%) |
May 24, 2019 | 6.441 | 6.459 | 6.296 | 6.377 | 248,513 | -0.02(-0.28%) |
May 23, 2019 | 6.676 | 6.875 | 6.323 | 6.395 | 427,820 | -0.55(-7.94%) |
May 22, 2019 | 6.956 | 7.020 | 6.902 | 6.947 | 175,904 | -0.03(-0.39%) |
May 21, 2019 | 7.038 | 7.038 | 6.902 | 6.974 | 216,708 | -0.04(-0.52%) |
May 20, 2019 | 6.748 | 7.110 | 6.748 | 7.010 | 317,590 | +0.20(+2.92%) |
May 17, 2019 | 6.730 | 6.902 | 6.730 | 6.811 | 262,221 | +0.03(+0.40%) |
May 16, 2019 | 6.866 | 6.965 | 6.730 | 6.784 | 339,034 | -0.04(-0.53%) |
May 15, 2019 | 6.594 | 6.911 | 6.594 | 6.821 | 165,804 | +0.21(+3.15%) |
May 14, 2019 | 6.667 | 6.730 | 6.495 | 6.612 | 184,000 | -0.04(-0.54%) |
May 13, 2019 | 6.839 | 6.848 | 6.603 | 6.649 | 149,835 | -0.29(-4.17%) |
May 10, 2019 | 6.884 | 6.992 | 6.866 | 6.938 | 168,144 | +0.05(+0.79%) |
May 09, 2019 | 6.884 | 6.949 | 6.784 | 6.884 | 159,547 | +0.02(+0.26%) |
May 08, 2019 | 6.848 | 6.956 | 6.784 | 6.866 | 110,590 | +0.05(+0.66%) |
May 07, 2019 | 6.938 | 6.992 | 6.712 | 6.821 | 180,846 | -0.10(-1.44%) |
May 06, 2019 | 6.947 | 7.101 | 6.830 | 6.920 | 459,356 | -0.01(-0.13%) |
May 03, 2019 | 7.056 | 7.092 | 6.848 | 6.929 | 395,985 | -0.07(-1.03%) |
May 02, 2019 | 6.694 | 7.128 | 6.676 | 7.001 | 319,601 | +0.35(+5.31%) |
May 01, 2019 | 6.549 | 6.694 | 6.314 | 6.649 | 379,020 | +0.33(+5.30%) |
Apr 30, 2019 | 6.495 | 6.513 | 6.314 | 6.314 | 134,591 | -0.09(-1.41%) |
Apr 29, 2019 | 6.450 | 6.522 | 6.323 | 6.404 | 213,684 | -0.06(-0.98%) |
Apr 26, 2019 | 6.377 | 6.513 | 6.260 | 6.468 | 142,276 | +0.12(+1.85%) |
Apr 25, 2019 | 6.486 | 6.486 | 6.296 | 6.350 | 316,125 | -0.10(-1.54%) |
Apr 24, 2019 | 6.513 | 6.540 | 6.441 | 6.450 | 138,770 | -0.01(-0.14%) |
Apr 23, 2019 | 6.242 | 6.513 | 6.242 | 6.459 | 96,418 | +0.16(+2.59%) |
Apr 22, 2019 | 6.224 | 6.404 | 6.214 | 6.296 | 130,093 | +0.07(+1.16%) |
Apr 18, 2019 | 6.441 | 6.486 | 6.196 | 6.224 | 154,989 | -0.26(-4.04%) |
Apr 17, 2019 | 6.513 | 6.549 | 6.359 | 6.486 | 221,848 | -0.01(-0.14%) |
Apr 16, 2019 | 6.359 | 6.513 | 6.251 | 6.495 | 212,164 | +0.19(+3.01%) |
Apr 15, 2019 | 6.341 | 6.432 | 6.224 | 6.305 | 158,815 | -0.04(-0.57%) |
Apr 12, 2019 | 6.269 | 6.468 | 6.214 | 6.341 | 234,805 | +0.16(+2.64%) |
Apr 11, 2019 | 5.789 | 6.187 | 5.735 | 6.178 | 307,412 | +0.42(+7.22%) |
Apr 10, 2019 | 5.509 | 5.771 | 5.459 | 5.762 | 480,340 | +0.32(+5.81%) |
Apr 09, 2019 | 5.455 | 5.554 | 5.382 | 5.446 | 249,676 | -0.05(-0.82%) |
Apr 08, 2019 | 5.536 | 5.654 | 5.418 | 5.491 | 237,902 | -0.05(-0.98%) |
Apr 05, 2019 | 5.509 | 5.617 | 5.491 | 5.545 | 123,040 | -0.01(-0.16%) |
Apr 04, 2019 | 5.409 | 5.599 | 5.364 | 5.554 | 83,652 | +0.14(+2.50%) |
Apr 03, 2019 | 5.681 | 5.699 | 5.364 | 5.418 | 89,255 | -0.22(-3.85%) |
Apr 02, 2019 | 5.880 | 5.880 | 5.554 | 5.636 | 174,798 | -0.26(-4.45%) |