Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.890 | 6.000 | 5.310 | 5.560 | 29,100 | -0.45(-7.49%) |
Jun 27, 2019 | 6.110 | 6.180 | 5.920 | 6.010 | 9,181 | +0.01(+0.17%) |
Jun 26, 2019 | 5.850 | 6.050 | 5.850 | 6.000 | 14,745 | +0.22(+3.81%) |
Jun 25, 2019 | 6.170 | 6.210 | 5.720 | 5.780 | 22,082 | -0.43(-6.92%) |
Jun 24, 2019 | 6.400 | 6.500 | 6.210 | 6.210 | 21,253 | -0.28(-4.31%) |
Jun 21, 2019 | 6.530 | 6.610 | 6.420 | 6.490 | 2,900 | -0.13(-1.96%) |
Jun 20, 2019 | 6.540 | 6.920 | 6.270 | 6.620 | 18,905 | +0.00(+0.00%) |
Jun 19, 2019 | 6.650 | 6.850 | 6.510 | 6.620 | 21,980 | +0.00(+0.00%) |
Jun 18, 2019 | 6.650 | 6.810 | 6.500 | 6.620 | 19,837 | -0.13(-1.93%) |
Jun 17, 2019 | 6.680 | 6.850 | 6.680 | 6.750 | 6,267 | -0.05(-0.74%) |
Jun 14, 2019 | 6.700 | 6.915 | 6.700 | 6.800 | 5,300 | -0.05(-0.73%) |
Jun 13, 2019 | 7.210 | 7.210 | 6.810 | 6.850 | 33,452 | -0.37(-5.12%) |
Jun 12, 2019 | 7.060 | 7.250 | 6.800 | 7.220 | 13,851 | +0.22(+3.14%) |
Jun 11, 2019 | 7.320 | 7.450 | 6.640 | 7.000 | 32,827 | -0.40(-5.41%) |
Jun 10, 2019 | 7.200 | 7.660 | 7.180 | 7.400 | 9,100 | +0.24(+3.35%) |
Jun 07, 2019 | 7.350 | 7.350 | 7.160 | 7.160 | 6,200 | -0.19(-2.59%) |
Jun 06, 2019 | 7.160 | 7.350 | 7.100 | 7.350 | 7,004 | +0.13(+1.80%) |
Jun 05, 2019 | 7.530 | 7.530 | 7.120 | 7.220 | 12,614 | -0.38(-5.00%) |
Jun 04, 2019 | 7.650 | 7.860 | 7.415 | 7.600 | 26,886 | -0.09(-1.17%) |
Jun 03, 2019 | 7.960 | 8.000 | 7.650 | 7.690 | 7,620 | -0.22(-2.78%) |
May 31, 2019 | 7.810 | 8.430 | 7.638 | 7.910 | 30,500 | -0.09(-1.12%) |
May 30, 2019 | 8.040 | 8.240 | 7.900 | 8.000 | 15,245 | -0.25(-3.03%) |
May 29, 2019 | 8.240 | 8.550 | 8.240 | 8.250 | 1,006 | -0.09(-1.08%) |
May 28, 2019 | 8.520 | 8.660 | 8.020 | 8.340 | 22,463 | -0.22(-2.57%) |
May 24, 2019 | 8.530 | 8.580 | 8.225 | 8.560 | 10,900 | -0.05(-0.58%) |
May 23, 2019 | 8.620 | 8.670 | 8.215 | 8.610 | 19,342 | -0.04(-0.46%) |
May 22, 2019 | 8.620 | 8.890 | 8.620 | 8.650 | 8,472 | -0.06(-0.69%) |
May 21, 2019 | 8.980 | 9.000 | 8.420 | 8.710 | 45,933 | -0.29(-3.22%) |
May 20, 2019 | 8.910 | 9.200 | 8.203 | 9.000 | 41,555 | +0.01(+0.11%) |
May 17, 2019 | 8.500 | 9.000 | 8.350 | 8.990 | 55,500 | +0.56(+6.71%) |
May 16, 2019 | 8.360 | 8.490 | 7.515 | 8.425 | 38,834 | +0.17(+2.06%) |
May 15, 2019 | 8.150 | 8.695 | 8.111 | 8.255 | 7,010 | +0.11(+1.29%) |
May 14, 2019 | 8.090 | 8.150 | 8.070 | 8.150 | 1,621 | +0.11(+1.37%) |
May 13, 2019 | 7.730 | 8.043 | 7.730 | 8.040 | 8,786 | +0.03(+0.37%) |
May 10, 2019 | 8.320 | 8.320 | 8.010 | 8.010 | 500 | -0.39(-4.64%) |
May 09, 2019 | 8.400 | 9.000 | 7.140 | 8.400 | 45,860 | -0.35(-4.00%) |
May 08, 2019 | 7.960 | 8.750 | 7.700 | 8.750 | 63,766 | +0.78(+9.79%) |
May 07, 2019 | 7.290 | 8.050 | 7.000 | 7.970 | 84,510 | +0.63(+8.58%) |
May 06, 2019 | 7.210 | 7.640 | 7.000 | 7.340 | 17,434 | -0.16(-2.13%) |
May 03, 2019 | 7.780 | 8.010 | 7.400 | 7.500 | 46,200 | -0.30(-3.86%) |
May 02, 2019 | 7.960 | 8.355 | 7.600 | 7.801 | 28,547 | -0.20(-2.48%) |
May 01, 2019 | 8.150 | 8.390 | 7.900 | 8.000 | 14,443 | -0.15(-1.84%) |
Apr 30, 2019 | 8.650 | 8.770 | 8.150 | 8.150 | 82,685 | -0.50(-5.78%) |
Apr 29, 2019 | 8.770 | 9.090 | 8.301 | 8.650 | 15,185 | -0.15(-1.70%) |
Apr 26, 2019 | 8.969 | 9.000 | 8.665 | 8.800 | 11,800 | -0.12(-1.35%) |
Apr 25, 2019 | 8.730 | 9.000 | 8.730 | 8.920 | 35,635 | +0.12(+1.36%) |
Apr 24, 2019 | 8.440 | 8.900 | 8.440 | 8.800 | 47,262 | +0.19(+2.21%) |
Apr 23, 2019 | 7.770 | 8.890 | 7.770 | 8.610 | 167,393 | +0.85(+10.95%) |
Apr 22, 2019 | 7.630 | 8.000 | 7.325 | 7.760 | 45,753 | +0.06(+0.78%) |
Apr 18, 2019 | 7.910 | 7.910 | 7.516 | 7.700 | 6,300 | +0.00(+0.00%) |
Apr 17, 2019 | 7.500 | 8.010 | 7.500 | 7.700 | 35,661 | +0.00(+0.00%) |
Apr 16, 2019 | 7.400 | 7.900 | 7.400 | 7.700 | 19,833 | +0.00(+0.00%) |
Apr 15, 2019 | 7.440 | 7.700 | 7.181 | 7.700 | 22,897 | +0.40(+5.48%) |
Apr 12, 2019 | 7.400 | 7.500 | 6.932 | 7.300 | 23,000 | -0.10(-1.35%) |
Apr 11, 2019 | 7.110 | 7.400 | 7.110 | 7.400 | 26,120 | +0.30(+4.23%) |
Apr 10, 2019 | 7.200 | 7.390 | 6.810 | 7.100 | 4,089 | +0.08(+1.14%) |
Apr 09, 2019 | 7.260 | 7.350 | 6.710 | 7.020 | 10,851 | -0.13(-1.82%) |
Apr 08, 2019 | 7.347 | 7.350 | 6.897 | 7.150 | 8,198 | -0.17(-2.32%) |
Apr 05, 2019 | 7.350 | 7.350 | 7.000 | 7.320 | 15,700 | +0.07(+0.97%) |
Apr 04, 2019 | 6.590 | 7.250 | 6.590 | 7.250 | 19,443 | +0.66(+10.02%) |
Apr 03, 2019 | 6.570 | 6.804 | 6.500 | 6.590 | 9,126 | +0.04(+0.61%) |
Apr 02, 2019 | 6.500 | 6.600 | 6.432 | 6.550 | 9,638 | +0.04(+0.61%) |