Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.396 | 7.793 | 7.356 | 7.763 | 1,485,267 | +0.39(+5.25%) |
Jun 27, 2019 | 7.287 | 7.406 | 7.098 | 7.376 | 885,200 | +0.10(+1.36%) |
Jun 26, 2019 | 7.178 | 7.366 | 7.068 | 7.277 | 930,428 | +0.10(+1.38%) |
Jun 25, 2019 | 7.525 | 7.667 | 7.020 | 7.178 | 1,302,805 | -0.32(-4.24%) |
Jun 24, 2019 | 7.585 | 7.922 | 7.465 | 7.495 | 1,237,917 | -0.04(-0.53%) |
Jun 21, 2019 | 7.416 | 7.629 | 7.068 | 7.535 | 2,012,792 | +0.15(+2.02%) |
Jun 20, 2019 | 7.396 | 7.595 | 7.237 | 7.386 | 1,174,313 | +0.07(+0.95%) |
Jun 19, 2019 | 7.009 | 7.555 | 6.999 | 7.317 | 1,781,474 | +0.28(+3.95%) |
Jun 18, 2019 | 6.701 | 7.108 | 6.602 | 7.039 | 1,531,693 | +0.32(+4.73%) |
Jun 17, 2019 | 6.671 | 6.890 | 6.354 | 6.721 | 2,736,513 | +0.05(+0.74%) |
Jun 14, 2019 | 6.115 | 6.820 | 5.937 | 6.671 | 4,584,738 | +0.56(+9.09%) |
Jun 13, 2019 | 5.966 | 6.165 | 5.966 | 6.115 | 1,051,964 | +0.20(+3.36%) |
Jun 12, 2019 | 5.986 | 5.996 | 5.808 | 5.917 | 1,138,548 | -0.06(-1.00%) |
Jun 11, 2019 | 6.174 | 6.383 | 5.947 | 5.976 | 1,543,999 | -0.19(-3.05%) |
Jun 10, 2019 | 6.145 | 6.343 | 5.947 | 6.165 | 1,356,431 | +0.09(+1.47%) |
Jun 07, 2019 | 5.897 | 6.274 | 5.738 | 6.075 | 1,503,500 | +0.16(+2.68%) |
Jun 06, 2019 | 6.283 | 6.343 | 5.818 | 5.917 | 1,766,443 | -0.38(-5.98%) |
Jun 05, 2019 | 6.472 | 6.551 | 6.075 | 6.293 | 1,854,724 | -0.18(-2.76%) |
Jun 04, 2019 | 6.571 | 6.809 | 6.353 | 6.472 | 1,946,548 | -0.09(-1.36%) |
Jun 03, 2019 | 6.938 | 7.027 | 6.412 | 6.561 | 3,204,205 | -0.16(-2.36%) |
May 31, 2019 | 6.868 | 6.997 | 6.452 | 6.720 | 2,548,009 | -0.27(-3.83%) |
May 30, 2019 | 7.483 | 7.631 | 6.938 | 6.987 | 2,267,537 | -0.41(-5.50%) |
May 29, 2019 | 7.017 | 7.423 | 7.017 | 7.394 | 1,919,800 | +0.10(+1.36%) |
May 28, 2019 | 7.641 | 7.730 | 7.166 | 7.294 | 2,537,556 | -0.27(-3.54%) |
May 24, 2019 | 8.712 | 8.741 | 7.522 | 7.562 | 7,063,656 | -1.21(-13.79%) |
May 23, 2019 | 6.829 | 8.870 | 6.640 | 8.771 | 13,110,830 | +1.90(+27.71%) |
May 22, 2019 | 6.967 | 7.066 | 6.720 | 6.868 | 1,502,226 | -0.03(-0.43%) |
May 21, 2019 | 7.394 | 7.394 | 6.720 | 6.898 | 2,575,323 | -0.51(-6.83%) |
May 20, 2019 | 7.294 | 7.661 | 7.275 | 7.403 | 1,334,442 | +0.16(+2.19%) |
May 17, 2019 | 7.730 | 7.800 | 7.215 | 7.245 | 2,691,185 | -0.55(-7.00%) |
May 16, 2019 | 7.810 | 8.246 | 7.661 | 7.790 | 3,175,621 | +0.20(+2.61%) |
May 15, 2019 | 8.603 | 8.969 | 7.552 | 7.592 | 6,618,452 | -0.84(-9.99%) |
May 14, 2019 | 7.394 | 8.692 | 7.354 | 8.434 | 6,726,774 | +1.23(+17.06%) |
May 13, 2019 | 6.720 | 7.649 | 6.511 | 7.205 | 3,063,689 | +0.40(+5.82%) |
May 10, 2019 | 5.927 | 6.948 | 5.679 | 6.809 | 2,449,532 | +0.16(+2.38%) |
May 09, 2019 | 6.402 | 6.705 | 6.343 | 6.650 | 1,031,385 | +0.07(+1.05%) |
May 08, 2019 | 6.690 | 6.749 | 6.318 | 6.581 | 1,767,166 | -0.12(-1.78%) |
May 07, 2019 | 6.769 | 6.987 | 6.571 | 6.700 | 2,057,721 | -0.07(-1.02%) |
May 06, 2019 | 6.452 | 7.037 | 6.056 | 6.769 | 3,852,265 | +0.32(+4.92%) |
May 03, 2019 | 5.501 | 6.596 | 5.491 | 6.452 | 6,588,420 | +1.28(+24.71%) |
May 02, 2019 | 5.055 | 5.273 | 5.025 | 5.173 | 918,429 | +0.11(+2.15%) |
May 01, 2019 | 4.856 | 5.114 | 4.846 | 5.064 | 697,152 | +0.18(+3.65%) |
Apr 30, 2019 | 4.946 | 5.124 | 4.797 | 4.886 | 888,589 | -0.04(-0.80%) |
Apr 29, 2019 | 4.837 | 5.005 | 4.797 | 4.926 | 681,650 | +0.06(+1.22%) |
Apr 26, 2019 | 4.757 | 4.866 | 4.648 | 4.866 | 551,212 | +0.11(+2.29%) |
Apr 25, 2019 | 4.618 | 4.817 | 4.509 | 4.757 | 989,660 | +0.23(+5.03%) |
Apr 24, 2019 | 4.569 | 4.648 | 4.480 | 4.529 | 600,328 | -0.02(-0.44%) |
Apr 23, 2019 | 4.599 | 4.628 | 4.509 | 4.549 | 742,424 | -0.07(-1.50%) |
Apr 22, 2019 | 4.807 | 4.807 | 4.561 | 4.618 | 809,982 | -0.20(-4.12%) |
Apr 18, 2019 | 4.926 | 5.045 | 4.777 | 4.817 | 819,504 | -0.11(-2.21%) |
Apr 17, 2019 | 4.747 | 5.045 | 4.718 | 4.926 | 1,001,856 | +0.24(+5.07%) |
Apr 16, 2019 | 4.727 | 4.777 | 4.599 | 4.688 | 622,246 | -0.04(-0.84%) |
Apr 15, 2019 | 4.658 | 4.817 | 4.628 | 4.727 | 836,870 | +0.10(+2.14%) |
Apr 12, 2019 | 4.777 | 4.797 | 4.530 | 4.628 | 815,266 | -0.10(-2.10%) |
Apr 11, 2019 | 4.658 | 4.837 | 4.624 | 4.727 | 488,141 | +0.09(+1.92%) |
Apr 10, 2019 | 4.668 | 4.792 | 4.559 | 4.638 | 722,091 | -0.01(-0.21%) |
Apr 09, 2019 | 4.975 | 4.985 | 4.638 | 4.648 | 1,279,781 | -0.33(-6.57%) |
Apr 08, 2019 | 4.638 | 4.985 | 4.618 | 4.975 | 1,455,436 | +0.35(+7.49%) |
Apr 05, 2019 | 4.599 | 4.688 | 4.539 | 4.628 | 559,284 | +0.04(+0.86%) |
Apr 04, 2019 | 4.589 | 4.635 | 4.450 | 4.589 | 527,564 | +0.03(+0.65%) |
Apr 03, 2019 | 4.430 | 4.648 | 4.430 | 4.559 | 905,611 | +0.16(+3.60%) |
Apr 02, 2019 | 4.381 | 4.569 | 4.291 | 4.400 | 561,836 | +0.01(+0.23%) |