Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.193 | 6.382 | 6.193 | 6.330 | 981,701 | +0.14(+2.34%) |
Jun 27, 2019 | 5.960 | 6.185 | 5.960 | 6.185 | 745,773 | +0.24(+4.06%) |
Jun 26, 2019 | 5.896 | 6.048 | 5.896 | 5.944 | 633,411 | +0.06(+0.96%) |
Jun 25, 2019 | 5.936 | 5.936 | 5.831 | 5.888 | 961,315 | -0.06(-0.95%) |
Jun 24, 2019 | 6.137 | 6.145 | 5.944 | 5.944 | 1,071,457 | -0.20(-3.27%) |
Jun 21, 2019 | 6.314 | 6.314 | 6.137 | 6.145 | 1,077,061 | -0.20(-3.17%) |
Jun 20, 2019 | 6.394 | 6.426 | 6.314 | 6.346 | 828,365 | +0.00(+0.00%) |
Jun 19, 2019 | 6.410 | 6.547 | 6.322 | 6.346 | 837,575 | -0.04(-0.63%) |
Jun 18, 2019 | 6.193 | 6.414 | 6.169 | 6.386 | 1,837,460 | +0.23(+3.66%) |
Jun 17, 2019 | 6.193 | 6.217 | 6.105 | 6.161 | 649,648 | -0.04(-0.65%) |
Jun 14, 2019 | 6.266 | 6.274 | 6.177 | 6.201 | 590,438 | -0.06(-0.90%) |
Jun 13, 2019 | 6.209 | 6.298 | 6.177 | 6.258 | 606,020 | +0.08(+1.30%) |
Jun 12, 2019 | 6.298 | 6.298 | 6.145 | 6.177 | 737,231 | -0.12(-1.92%) |
Jun 11, 2019 | 6.306 | 6.402 | 6.258 | 6.298 | 565,040 | +0.06(+0.90%) |
Jun 10, 2019 | 6.225 | 6.322 | 6.169 | 6.242 | 732,163 | +0.06(+1.04%) |
Jun 07, 2019 | 6.145 | 6.274 | 6.137 | 6.177 | 548,290 | +0.08(+1.32%) |
Jun 06, 2019 | 6.089 | 6.141 | 5.944 | 6.097 | 632,426 | +0.00(+0.00%) |
Jun 05, 2019 | 6.201 | 6.242 | 6.069 | 6.097 | 623,997 | -0.10(-1.69%) |
Jun 04, 2019 | 6.024 | 6.242 | 5.992 | 6.201 | 1,062,997 | +0.24(+4.05%) |
Jun 03, 2019 | 5.896 | 6.024 | 5.863 | 5.960 | 911,990 | +0.05(+0.82%) |
May 31, 2019 | 5.960 | 6.000 | 5.831 | 5.912 | 671,873 | -0.14(-2.26%) |
May 30, 2019 | 6.073 | 6.539 | 6.024 | 6.048 | 1,022,221 | -0.01(-0.13%) |
May 29, 2019 | 6.161 | 6.217 | 6.048 | 6.057 | 1,200,280 | -0.16(-2.59%) |
May 28, 2019 | 6.298 | 6.378 | 6.201 | 6.217 | 677,206 | -0.08(-1.28%) |
May 24, 2019 | 6.266 | 6.310 | 6.209 | 6.298 | 449,697 | +0.06(+0.90%) |
May 23, 2019 | 6.258 | 6.295 | 6.193 | 6.242 | 576,303 | -0.07(-1.15%) |
May 22, 2019 | 6.346 | 6.482 | 6.258 | 6.314 | 536,855 | -0.04(-0.63%) |
May 21, 2019 | 6.234 | 6.382 | 6.182 | 6.354 | 1,749,707 | +0.17(+2.71%) |
May 20, 2019 | 6.242 | 6.302 | 6.166 | 6.186 | 902,188 | -0.13(-2.02%) |
May 17, 2019 | 6.466 | 6.537 | 6.298 | 6.314 | 1,047,584 | -0.22(-3.42%) |
May 16, 2019 | 6.545 | 6.641 | 6.506 | 6.537 | 608,318 | +0.00(+0.00%) |
May 15, 2019 | 6.537 | 6.645 | 6.489 | 6.537 | 747,175 | -0.07(-1.09%) |
May 14, 2019 | 6.545 | 6.673 | 6.545 | 6.609 | 521,528 | +0.06(+0.85%) |
May 13, 2019 | 6.529 | 6.605 | 6.505 | 6.553 | 1,165,411 | -0.14(-2.03%) |
May 10, 2019 | 6.777 | 6.793 | 6.641 | 6.689 | 404,651 | -0.14(-1.99%) |
May 09, 2019 | 6.593 | 6.849 | 6.577 | 6.825 | 512,675 | +0.14(+2.15%) |
May 08, 2019 | 6.713 | 6.809 | 6.681 | 6.681 | 625,393 | -0.06(-0.83%) |
May 07, 2019 | 6.865 | 6.921 | 6.681 | 6.737 | 574,477 | -0.22(-3.10%) |
May 06, 2019 | 6.729 | 7.088 | 6.673 | 6.952 | 632,899 | +0.11(+1.63%) |
May 03, 2019 | 6.625 | 6.849 | 6.601 | 6.841 | 901,008 | +0.29(+4.38%) |
May 02, 2019 | 7.328 | 7.328 | 6.537 | 6.553 | 815,272 | -0.50(-7.13%) |
May 01, 2019 | 7.288 | 7.391 | 7.056 | 7.056 | 539,664 | -0.24(-3.28%) |
Apr 30, 2019 | 7.312 | 7.324 | 7.192 | 7.296 | 683,427 | +0.02(+0.22%) |
Apr 29, 2019 | 7.264 | 7.336 | 7.208 | 7.280 | 305,177 | +0.09(+1.22%) |
Apr 26, 2019 | 7.048 | 7.224 | 7.048 | 7.192 | 294,155 | +0.15(+2.15%) |
Apr 25, 2019 | 7.104 | 7.104 | 6.929 | 7.040 | 354,302 | -0.10(-1.45%) |
Apr 24, 2019 | 7.000 | 7.168 | 7.000 | 7.144 | 359,912 | +0.11(+1.59%) |
Apr 23, 2019 | 6.857 | 7.064 | 6.809 | 7.032 | 372,016 | +0.20(+2.92%) |
Apr 22, 2019 | 6.992 | 7.064 | 6.825 | 6.833 | 531,566 | -0.22(-3.06%) |
Apr 18, 2019 | 7.080 | 7.128 | 7.016 | 7.048 | 258,200 | -0.06(-0.90%) |
Apr 17, 2019 | 7.104 | 7.192 | 7.072 | 7.112 | 376,783 | +0.05(+0.68%) |
Apr 16, 2019 | 6.968 | 7.072 | 6.936 | 7.064 | 479,249 | +0.12(+1.72%) |
Apr 15, 2019 | 7.008 | 7.104 | 6.897 | 6.944 | 294,559 | -0.07(-1.02%) |
Apr 12, 2019 | 7.032 | 7.104 | 6.976 | 7.016 | 391,121 | +0.02(+0.23%) |
Apr 11, 2019 | 6.960 | 7.056 | 6.956 | 7.000 | 299,299 | +0.04(+0.57%) |
Apr 10, 2019 | 6.849 | 6.976 | 6.833 | 6.960 | 365,183 | +0.15(+2.23%) |
Apr 09, 2019 | 6.913 | 6.921 | 6.793 | 6.809 | 696,869 | -0.15(-2.18%) |
Apr 08, 2019 | 6.968 | 7.072 | 6.936 | 6.960 | 421,880 | -0.02(-0.34%) |
Apr 05, 2019 | 6.936 | 7.016 | 6.936 | 6.984 | 715,469 | +0.05(+0.69%) |
Apr 04, 2019 | 6.936 | 7.000 | 6.881 | 6.936 | 571,244 | +0.01(+0.12%) |
Apr 03, 2019 | 7.000 | 7.088 | 6.913 | 6.929 | 379,264 | -0.02(-0.23%) |
Apr 02, 2019 | 6.936 | 7.016 | 6.921 | 6.944 | 472,124 | +0.00(+0.00%) |