Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.117 | 6.673 | 6.117 | 6.673 | 1,310,680 | +0.62(+10.26%) |
Jun 27, 2019 | 5.839 | 6.201 | 5.802 | 6.052 | 1,256,540 | +0.22(+3.82%) |
Jun 26, 2019 | 5.802 | 5.923 | 5.756 | 5.830 | 1,068,925 | +0.06(+1.13%) |
Jun 25, 2019 | 5.821 | 5.830 | 5.765 | 5.765 | 622,126 | -0.03(-0.48%) |
Jun 24, 2019 | 5.839 | 5.969 | 5.793 | 5.793 | 602,982 | -0.18(-2.95%) |
Jun 21, 2019 | 5.746 | 5.969 | 5.709 | 5.969 | 1,526,357 | +0.22(+3.87%) |
Jun 20, 2019 | 5.867 | 5.909 | 5.728 | 5.746 | 885,431 | -0.11(-1.90%) |
Jun 19, 2019 | 5.728 | 5.964 | 5.682 | 5.858 | 1,201,880 | +0.15(+2.60%) |
Jun 18, 2019 | 5.793 | 5.867 | 5.682 | 5.709 | 960,253 | +0.04(+0.65%) |
Jun 17, 2019 | 5.644 | 5.723 | 5.570 | 5.672 | 463,175 | +0.03(+0.49%) |
Jun 14, 2019 | 5.700 | 5.774 | 5.631 | 5.644 | 414,631 | -0.07(-1.30%) |
Jun 13, 2019 | 5.691 | 5.784 | 5.635 | 5.719 | 456,098 | +0.04(+0.65%) |
Jun 12, 2019 | 5.672 | 5.784 | 5.617 | 5.682 | 223,480 | -0.05(-0.81%) |
Jun 11, 2019 | 5.784 | 5.867 | 5.709 | 5.728 | 248,596 | +0.02(+0.32%) |
Jun 10, 2019 | 5.765 | 5.876 | 5.695 | 5.709 | 282,830 | -0.03(-0.48%) |
Jun 07, 2019 | 5.682 | 5.767 | 5.632 | 5.737 | 210,822 | +0.06(+1.14%) |
Jun 06, 2019 | 5.802 | 5.850 | 5.663 | 5.672 | 299,868 | -0.13(-2.24%) |
Jun 05, 2019 | 5.969 | 5.969 | 5.788 | 5.802 | 293,373 | -0.12(-2.03%) |
Jun 04, 2019 | 5.784 | 5.987 | 5.774 | 5.923 | 431,898 | +0.21(+3.73%) |
Jun 03, 2019 | 5.932 | 6.006 | 5.691 | 5.709 | 383,640 | -0.25(-4.20%) |
May 31, 2019 | 5.997 | 6.062 | 5.904 | 5.960 | 458,435 | -0.14(-2.28%) |
May 30, 2019 | 5.978 | 6.117 | 5.978 | 6.099 | 253,556 | +0.07(+1.23%) |
May 29, 2019 | 6.099 | 6.164 | 5.960 | 6.025 | 479,663 | -0.15(-2.40%) |
May 28, 2019 | 6.108 | 6.256 | 6.089 | 6.173 | 338,326 | +0.05(+0.76%) |
May 24, 2019 | 6.089 | 6.154 | 6.015 | 6.126 | 218,806 | +0.09(+1.54%) |
May 23, 2019 | 6.071 | 6.108 | 5.904 | 6.034 | 382,468 | -0.13(-2.11%) |
May 22, 2019 | 6.108 | 6.210 | 5.913 | 6.164 | 334,383 | +0.02(+0.30%) |
May 21, 2019 | 6.256 | 6.256 | 6.136 | 6.145 | 655,047 | -0.02(-0.30%) |
May 20, 2019 | 6.247 | 6.312 | 6.145 | 6.164 | 220,632 | -0.13(-2.06%) |
May 17, 2019 | 6.284 | 6.497 | 6.284 | 6.293 | 238,442 | -0.09(-1.45%) |
May 16, 2019 | 6.414 | 6.423 | 6.358 | 6.386 | 301,253 | +0.00(+0.00%) |
May 15, 2019 | 6.284 | 6.405 | 6.278 | 6.386 | 880,460 | +0.06(+0.88%) |
May 14, 2019 | 6.201 | 6.377 | 6.182 | 6.330 | 1,084,295 | +0.18(+2.86%) |
May 13, 2019 | 6.284 | 6.297 | 6.043 | 6.154 | 276,388 | -0.26(-4.05%) |
May 10, 2019 | 6.525 | 6.525 | 6.293 | 6.414 | 637,429 | -0.11(-1.70%) |
May 09, 2019 | 6.692 | 6.724 | 6.451 | 6.525 | 312,880 | -0.30(-4.35%) |
May 08, 2019 | 6.673 | 6.877 | 6.590 | 6.822 | 601,272 | +0.15(+2.22%) |
May 07, 2019 | 6.896 | 6.914 | 6.608 | 6.673 | 640,499 | -0.35(-5.01%) |
May 06, 2019 | 6.942 | 7.072 | 6.822 | 7.026 | 258,628 | -0.06(-0.79%) |
May 03, 2019 | 6.840 | 7.109 | 6.840 | 7.081 | 268,652 | +0.28(+4.09%) |
May 02, 2019 | 7.090 | 7.100 | 6.738 | 6.803 | 333,701 | -0.36(-5.05%) |
May 01, 2019 | 7.322 | 7.480 | 7.165 | 7.165 | 301,648 | -0.17(-2.28%) |
Apr 30, 2019 | 7.229 | 7.563 | 7.075 | 7.331 | 845,710 | +0.07(+1.02%) |
Apr 29, 2019 | 7.174 | 7.304 | 7.100 | 7.257 | 272,381 | +0.08(+1.16%) |
Apr 26, 2019 | 7.090 | 7.202 | 7.044 | 7.174 | 181,583 | +0.08(+1.18%) |
Apr 25, 2019 | 7.341 | 7.359 | 7.090 | 7.090 | 258,186 | -0.26(-3.53%) |
Apr 24, 2019 | 7.127 | 7.415 | 7.062 | 7.350 | 291,614 | +0.27(+3.80%) |
Apr 23, 2019 | 6.951 | 7.118 | 6.924 | 7.081 | 547,571 | +0.12(+1.73%) |
Apr 22, 2019 | 7.276 | 7.359 | 6.951 | 6.961 | 338,989 | -0.33(-4.57%) |
Apr 18, 2019 | 7.304 | 7.331 | 7.189 | 7.294 | 320,117 | -0.02(-0.25%) |
Apr 17, 2019 | 7.489 | 7.554 | 7.304 | 7.313 | 252,855 | -0.15(-1.99%) |
Apr 16, 2019 | 7.257 | 7.480 | 7.235 | 7.461 | 365,094 | +0.17(+2.29%) |
Apr 15, 2019 | 7.248 | 7.322 | 7.174 | 7.294 | 384,406 | +0.03(+0.38%) |
Apr 12, 2019 | 7.285 | 7.406 | 7.248 | 7.266 | 133,247 | -0.01(-0.13%) |
Apr 11, 2019 | 7.276 | 7.341 | 7.211 | 7.276 | 165,865 | +0.06(+0.90%) |
Apr 10, 2019 | 7.100 | 7.239 | 6.979 | 7.211 | 286,848 | +0.06(+0.91%) |
Apr 09, 2019 | 7.192 | 7.266 | 7.109 | 7.146 | 501,312 | -0.09(-1.28%) |
Apr 08, 2019 | 7.452 | 7.456 | 7.192 | 7.239 | 274,276 | -0.22(-2.98%) |
Apr 05, 2019 | 7.378 | 7.498 | 7.341 | 7.461 | 503,750 | +0.04(+0.50%) |
Apr 04, 2019 | 7.341 | 7.517 | 7.322 | 7.424 | 251,299 | +0.06(+0.75%) |
Apr 03, 2019 | 7.507 | 7.582 | 7.266 | 7.368 | 354,131 | -0.10(-1.36%) |
Apr 02, 2019 | 7.480 | 7.563 | 7.424 | 7.470 | 474,859 | -0.03(-0.37%) |