Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.870 | 5.000 | 4.810 | 4.910 | 4,212,500 | +0.04(+0.82%) |
Jun 27, 2019 | 4.820 | 5.010 | 4.800 | 4.870 | 2,453,098 | +0.06(+1.25%) |
Jun 26, 2019 | 4.800 | 4.940 | 4.720 | 4.810 | 3,739,644 | +0.14(+3.00%) |
Jun 25, 2019 | 4.830 | 4.910 | 4.660 | 4.670 | 3,967,843 | -0.17(-3.51%) |
Jun 24, 2019 | 4.800 | 5.090 | 4.780 | 4.840 | 4,713,966 | +0.04(+0.83%) |
Jun 21, 2019 | 4.800 | 4.910 | 4.670 | 4.800 | 5,277,800 | +0.00(+0.00%) |
Jun 20, 2019 | 4.970 | 5.120 | 4.750 | 4.800 | 5,283,325 | -0.06(-1.23%) |
Jun 19, 2019 | 5.030 | 5.090 | 4.830 | 4.860 | 3,461,557 | -0.17(-3.38%) |
Jun 18, 2019 | 4.950 | 5.160 | 4.900 | 5.030 | 2,277,083 | +0.09(+1.82%) |
Jun 17, 2019 | 4.750 | 4.960 | 4.650 | 4.940 | 2,146,072 | +0.15(+3.13%) |
Jun 14, 2019 | 5.000 | 5.060 | 4.790 | 4.790 | 2,923,900 | -0.23(-4.58%) |
Jun 13, 2019 | 4.860 | 5.020 | 4.790 | 5.020 | 2,828,888 | +0.25(+5.24%) |
Jun 12, 2019 | 4.800 | 4.930 | 4.720 | 4.770 | 3,691,779 | -0.11(-2.25%) |
Jun 11, 2019 | 4.920 | 5.110 | 4.780 | 4.880 | 5,206,995 | +0.03(+0.62%) |
Jun 10, 2019 | 5.290 | 5.350 | 4.830 | 4.850 | 5,679,956 | -0.43(-8.14%) |
Jun 07, 2019 | 5.340 | 5.450 | 5.210 | 5.280 | 3,334,000 | -0.09(-1.68%) |
Jun 06, 2019 | 5.530 | 5.590 | 5.200 | 5.370 | 5,735,770 | -0.19(-3.42%) |
Jun 05, 2019 | 5.960 | 5.970 | 5.490 | 5.560 | 3,150,086 | -0.44(-7.33%) |
Jun 04, 2019 | 5.600 | 6.080 | 5.600 | 6.000 | 4,182,283 | +0.44(+7.91%) |
Jun 03, 2019 | 5.430 | 5.600 | 5.380 | 5.560 | 2,598,237 | +0.09(+1.65%) |
May 31, 2019 | 5.420 | 5.540 | 5.400 | 5.470 | 2,775,500 | -0.10(-1.80%) |
May 30, 2019 | 5.840 | 5.920 | 5.540 | 5.570 | 3,699,110 | -0.33(-5.59%) |
May 29, 2019 | 5.860 | 5.900 | 5.650 | 5.900 | 4,589,425 | +0.00(+0.00%) |
May 28, 2019 | 6.190 | 6.240 | 5.870 | 5.900 | 2,389,832 | -0.30(-4.84%) |
May 24, 2019 | 6.300 | 6.370 | 6.050 | 6.200 | 3,471,300 | -0.03(-0.48%) |
May 23, 2019 | 6.370 | 6.520 | 6.190 | 6.230 | 4,481,636 | -0.31(-4.74%) |
May 22, 2019 | 6.740 | 6.840 | 6.480 | 6.540 | 2,167,604 | -0.28(-4.11%) |
May 21, 2019 | 6.710 | 6.895 | 6.690 | 6.820 | 2,236,626 | +0.10(+1.49%) |
May 20, 2019 | 6.820 | 6.920 | 6.680 | 6.720 | 2,188,817 | -0.14(-2.04%) |
May 17, 2019 | 7.120 | 7.160 | 6.860 | 6.860 | 1,554,800 | -0.34(-4.72%) |
May 16, 2019 | 7.240 | 7.330 | 7.140 | 7.200 | 1,618,960 | +0.00(+0.00%) |
May 15, 2019 | 6.960 | 7.220 | 6.880 | 7.200 | 1,987,303 | +0.14(+1.98%) |
May 14, 2019 | 6.920 | 7.100 | 6.900 | 7.060 | 2,468,119 | +0.20(+2.92%) |
May 13, 2019 | 7.290 | 7.350 | 6.820 | 6.860 | 4,078,413 | -0.54(-7.30%) |
May 10, 2019 | 7.360 | 7.475 | 7.300 | 7.400 | 2,083,300 | +0.07(+0.95%) |
May 09, 2019 | 6.990 | 7.400 | 6.990 | 7.330 | 2,451,659 | +0.03(+0.41%) |
May 08, 2019 | 7.260 | 7.480 | 7.170 | 7.300 | 3,898,978 | +0.04(+0.55%) |
May 07, 2019 | 6.910 | 7.300 | 6.760 | 7.260 | 5,831,601 | +0.22(+3.12%) |
May 06, 2019 | 6.730 | 7.080 | 6.650 | 7.040 | 3,349,001 | +0.22(+3.23%) |
May 03, 2019 | 6.370 | 6.910 | 6.330 | 6.820 | 5,781,000 | +0.50(+7.91%) |
May 02, 2019 | 6.390 | 6.480 | 6.220 | 6.320 | 5,081,769 | -0.18(-2.77%) |
May 01, 2019 | 6.570 | 6.670 | 6.380 | 6.500 | 5,231,653 | -0.05(-0.76%) |
Apr 30, 2019 | 6.690 | 6.705 | 6.485 | 6.550 | 3,895,180 | -0.12(-1.80%) |
Apr 29, 2019 | 6.640 | 6.740 | 6.590 | 6.670 | 2,287,681 | +0.00(+0.00%) |
Apr 26, 2019 | 6.630 | 6.800 | 6.540 | 6.670 | 3,767,200 | -0.03(-0.45%) |
Apr 25, 2019 | 6.940 | 7.000 | 6.700 | 6.700 | 3,726,857 | -0.17(-2.47%) |
Apr 24, 2019 | 7.130 | 7.180 | 6.830 | 6.870 | 2,905,733 | -0.27(-3.78%) |
Apr 23, 2019 | 7.020 | 7.280 | 6.940 | 7.140 | 3,524,181 | +0.05(+0.71%) |
Apr 22, 2019 | 6.710 | 7.120 | 6.660 | 7.090 | 3,803,748 | +0.40(+5.98%) |
Apr 18, 2019 | 7.040 | 7.145 | 6.660 | 6.690 | 7,434,800 | -0.50(-6.95%) |
Apr 17, 2019 | 7.450 | 7.490 | 7.160 | 7.190 | 3,369,428 | -0.24(-3.23%) |
Apr 16, 2019 | 7.460 | 7.530 | 7.310 | 7.430 | 3,312,365 | -0.07(-0.93%) |
Apr 15, 2019 | 7.690 | 7.855 | 7.490 | 7.500 | 3,673,936 | -0.24(-3.10%) |
Apr 12, 2019 | 7.860 | 7.945 | 7.690 | 7.740 | 3,797,900 | +0.15(+1.98%) |
Apr 11, 2019 | 7.750 | 7.780 | 7.540 | 7.590 | 4,402,055 | -0.20(-2.57%) |
Apr 10, 2019 | 7.870 | 7.920 | 7.700 | 7.790 | 3,032,593 | -0.03(-0.38%) |
Apr 09, 2019 | 7.910 | 7.970 | 7.590 | 7.820 | 3,421,950 | -0.13(-1.64%) |
Apr 08, 2019 | 7.950 | 8.120 | 7.800 | 7.950 | 2,717,297 | +0.09(+1.15%) |
Apr 05, 2019 | 7.700 | 7.910 | 7.640 | 7.860 | 3,401,600 | +0.11(+1.42%) |
Apr 04, 2019 | 7.600 | 7.770 | 7.470 | 7.750 | 5,004,121 | +0.29(+3.89%) |
Apr 03, 2019 | 8.080 | 8.090 | 7.460 | 7.460 | 4,679,212 | -0.53(-6.63%) |
Apr 02, 2019 | 8.080 | 8.110 | 7.930 | 7.990 | 2,418,696 | -0.01(-0.12%) |