Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.760 | 6.760 | 6.760 | 0 | -0.07(-1.02%) | |
Jun 27, 2019 | 6.980 | 6.980 | 6.580 | 6.830 | 133,673 | -0.06(-0.87%) |
Jun 26, 2019 | 6.900 | 7.030 | 6.730 | 6.890 | 159,651 | -0.05(-0.72%) |
Jun 25, 2019 | 7.090 | 7.180 | 6.860 | 6.940 | 109,581 | -0.21(-2.94%) |
Jun 24, 2019 | 7.530 | 7.550 | 7.050 | 7.150 | 108,646 | -0.34(-4.54%) |
Jun 21, 2019 | 7.110 | 7.490 | 7.050 | 7.490 | 205,129 | +0.22(+3.03%) |
Jun 20, 2019 | 6.800 | 7.480 | 6.780 | 7.270 | 351,552 | +0.43(+6.29%) |
Jun 19, 2019 | 6.730 | 6.900 | 6.650 | 6.840 | 142,305 | +0.14(+2.09%) |
Jun 18, 2019 | 6.790 | 6.850 | 6.620 | 6.700 | 137,485 | +0.05(+0.75%) |
Jun 17, 2019 | 6.350 | 6.750 | 6.340 | 6.650 | 234,457 | +0.44(+7.09%) |
Jun 14, 2019 | 6.580 | 6.940 | 6.060 | 6.210 | 129,517 | -0.41(-6.19%) |
Jun 13, 2019 | 6.730 | 6.910 | 6.430 | 6.620 | 229,135 | -0.11(-1.63%) |
Jun 12, 2019 | 6.740 | 6.770 | 6.590 | 6.730 | 93,719 | -0.02(-0.30%) |
Jun 11, 2019 | 6.880 | 6.930 | 6.660 | 6.750 | 226,658 | -0.04(-0.59%) |
Jun 10, 2019 | 6.780 | 7.120 | 6.660 | 6.790 | 214,482 | +0.03(+0.44%) |
Jun 07, 2019 | 7.690 | 7.730 | 6.750 | 6.760 | 255,664 | -0.74(-9.87%) |
Jun 06, 2019 | 8.150 | 8.260 | 7.390 | 7.500 | 218,447 | -0.64(-7.86%) |
Jun 05, 2019 | 7.820 | 8.200 | 7.810 | 8.140 | 151,264 | +0.39(+5.03%) |
Jun 04, 2019 | 7.680 | 8.050 | 7.550 | 7.750 | 318,437 | +0.07(+0.91%) |
Jun 03, 2019 | 7.150 | 7.740 | 7.140 | 7.680 | 168,776 | +0.66(+9.40%) |
May 31, 2019 | 6.970 | 7.440 | 6.850 | 7.020 | 79,597 | +0.18(+2.63%) |
May 30, 2019 | 7.000 | 7.020 | 6.840 | 6.840 | 102,872 | -0.08(-1.16%) |
May 29, 2019 | 6.850 | 7.240 | 6.780 | 6.920 | 199,348 | +0.08(+1.17%) |
May 28, 2019 | 6.520 | 6.880 | 6.520 | 6.840 | 155,002 | -0.08(-1.16%) |
May 27, 2019 | 6.860 | 7.000 | 6.750 | 6.920 | 67,723 | -0.03(-0.43%) |
May 24, 2019 | 7.380 | 7.490 | 6.800 | 6.950 | 364,585 | -0.55(-7.33%) |
May 23, 2019 | 7.660 | 7.740 | 7.340 | 7.500 | 171,950 | -0.18(-2.34%) |
May 22, 2019 | 8.160 | 8.160 | 7.650 | 7.680 | 206,997 | -0.46(-5.65%) |
May 21, 2019 | 8.000 | 8.350 | 8.000 | 8.140 | 140,445 | -0.16(-1.93%) |
May 17, 2019 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
May 16, 2019 | 8.250 | 8.550 | 8.230 | 8.510 | 221,078 | +0.13(+1.55%) |
May 15, 2019 | 8.480 | 8.530 | 8.350 | 8.380 | 76,410 | -0.05(-0.59%) |
May 14, 2019 | 8.080 | 8.580 | 8.070 | 8.430 | 121,496 | +0.37(+4.59%) |
May 13, 2019 | 8.200 | 8.250 | 7.980 | 8.060 | 139,610 | -0.16(-1.95%) |
May 10, 2019 | 8.200 | 8.350 | 7.980 | 8.220 | 127,380 | -0.01(-0.12%) |
May 09, 2019 | 8.480 | 8.590 | 8.200 | 8.230 | 151,344 | -0.31(-3.63%) |
May 08, 2019 | 8.430 | 8.710 | 8.430 | 8.540 | 113,117 | -0.06(-0.70%) |
May 07, 2019 | 8.590 | 8.770 | 8.500 | 8.600 | 108,696 | -0.01(-0.12%) |
May 06, 2019 | 8.810 | 8.810 | 8.610 | 8.610 | 70,427 | -0.19(-2.16%) |
May 03, 2019 | 8.970 | 8.990 | 8.680 | 8.800 | 50,100 | -0.08(-0.90%) |
May 02, 2019 | 8.890 | 9.150 | 8.610 | 8.880 | 224,898 | +0.09(+1.02%) |
May 01, 2019 | 8.790 | 8.900 | 8.600 | 8.790 | 145,841 | +0.06(+0.69%) |
Apr 30, 2019 | 8.770 | 8.970 | 8.600 | 8.730 | 177,563 | +0.07(+0.81%) |
Apr 29, 2019 | 8.400 | 8.930 | 8.350 | 8.660 | 238,165 | +0.41(+4.97%) |
Apr 26, 2019 | 7.960 | 8.250 | 7.810 | 8.250 | 172,266 | +0.31(+3.90%) |
Apr 25, 2019 | 8.010 | 8.030 | 7.750 | 7.940 | 177,556 | -0.07(-0.87%) |
Apr 24, 2019 | 8.240 | 8.260 | 8.000 | 8.010 | 57,417 | -0.24(-2.91%) |
Apr 23, 2019 | 8.350 | 8.360 | 8.100 | 8.250 | 123,690 | -0.09(-1.08%) |
Apr 22, 2019 | 8.130 | 8.490 | 8.090 | 8.340 | 253,498 | +0.37(+4.64%) |
Apr 18, 2019 | 7.970 | 7.970 | 7.970 | 0 | -0.16(-1.97%) | |
Apr 17, 2019 | 8.530 | 8.570 | 7.850 | 8.130 | 586,501 | -0.43(-5.02%) |
Apr 16, 2019 | 8.780 | 8.880 | 8.500 | 8.560 | 117,163 | -0.16(-1.83%) |
Apr 15, 2019 | 8.900 | 8.940 | 8.570 | 8.720 | 72,787 | -0.21(-2.35%) |
Apr 12, 2019 | 8.840 | 9.140 | 8.840 | 8.930 | 111,468 | +0.16(+1.82%) |
Apr 11, 2019 | 9.090 | 9.090 | 8.700 | 8.770 | 129,467 | -0.15(-1.68%) |
Apr 10, 2019 | 9.040 | 9.100 | 8.900 | 8.920 | 65,358 | -0.14(-1.55%) |
Apr 09, 2019 | 9.000 | 9.130 | 8.420 | 9.060 | 298,902 | -0.10(-1.09%) |
Apr 08, 2019 | 9.310 | 9.400 | 9.010 | 9.160 | 199,074 | -0.21(-2.24%) |
Apr 05, 2019 | 9.510 | 9.580 | 9.290 | 9.370 | 235,526 | -0.23(-2.40%) |
Apr 04, 2019 | 9.600 | 9.690 | 9.360 | 9.600 | 94,084 | -0.05(-0.52%) |
Apr 03, 2019 | 9.700 | 9.730 | 9.510 | 9.650 | 187,369 | +0.06(+0.63%) |
Apr 02, 2019 | 9.750 | 9.850 | 9.470 | 9.590 | 196,352 | +0.10(+1.05%) |