Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.070 | 4.380 | 4.000 | 4.160 | 7,594,500 | -0.01(-0.24%) |
Jun 27, 2019 | 4.090 | 4.220 | 3.920 | 4.170 | 1,328,846 | +0.23(+5.84%) |
Jun 26, 2019 | 3.760 | 4.000 | 3.700 | 3.940 | 1,208,615 | +0.39(+10.99%) |
Jun 25, 2019 | 3.590 | 3.730 | 3.510 | 3.550 | 369,177 | -0.15(-4.05%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.520 | 3.700 | 1,272,533 | -0.26(-6.57%) |
Jun 21, 2019 | 4.200 | 4.380 | 3.830 | 3.960 | 1,819,900 | +0.15(+3.94%) |
Jun 20, 2019 | 3.450 | 3.870 | 3.450 | 3.810 | 2,073,058 | +0.51(+15.45%) |
Jun 19, 2019 | 3.190 | 3.400 | 3.150 | 3.300 | 936,335 | +0.04(+1.23%) |
Jun 18, 2019 | 3.040 | 3.320 | 3.030 | 3.260 | 937,220 | +0.23(+7.59%) |
Jun 17, 2019 | 3.000 | 3.160 | 3.000 | 3.030 | 716,402 | -0.09(-2.88%) |
Jun 14, 2019 | 3.380 | 3.450 | 3.111 | 3.120 | 760,600 | -0.32(-9.30%) |
Jun 13, 2019 | 3.270 | 3.550 | 3.250 | 3.440 | 1,031,876 | +0.24(+7.50%) |
Jun 12, 2019 | 3.110 | 3.310 | 3.030 | 3.200 | 962,679 | -0.26(-7.51%) |
Jun 11, 2019 | 3.560 | 3.560 | 3.410 | 3.460 | 548,850 | -0.16(-4.42%) |
Jun 10, 2019 | 3.680 | 3.850 | 3.600 | 3.620 | 486,231 | -0.02(-0.55%) |
Jun 07, 2019 | 3.580 | 3.725 | 3.530 | 3.640 | 563,500 | -0.08(-2.15%) |
Jun 06, 2019 | 3.620 | 3.840 | 3.550 | 3.720 | 949,606 | -0.04(-1.06%) |
Jun 05, 2019 | 4.010 | 4.020 | 3.650 | 3.760 | 1,040,892 | -0.27(-6.70%) |
Jun 04, 2019 | 4.000 | 4.290 | 3.960 | 4.030 | 1,187,991 | +0.05(+1.26%) |
Jun 03, 2019 | 3.920 | 4.040 | 3.860 | 3.980 | 797,135 | +0.04(+1.02%) |
May 31, 2019 | 4.130 | 4.170 | 3.920 | 3.940 | 1,004,900 | -0.37(-8.58%) |
May 30, 2019 | 4.070 | 4.760 | 4.070 | 4.310 | 1,647,940 | +0.24(+5.90%) |
May 29, 2019 | 3.990 | 4.100 | 3.830 | 4.070 | 1,601,076 | -0.18(-4.24%) |
May 28, 2019 | 4.650 | 4.700 | 4.110 | 4.250 | 3,864,016 | -1.25(-22.73%) |
May 24, 2019 | 5.650 | 5.730 | 5.350 | 5.500 | 1,266,800 | +0.08(+1.48%) |
May 23, 2019 | 6.720 | 6.770 | 5.200 | 5.420 | 2,966,842 | -1.61(-22.90%) |
May 22, 2019 | 7.170 | 7.500 | 7.010 | 7.030 | 475,037 | -0.18(-2.50%) |
May 21, 2019 | 7.430 | 7.430 | 7.170 | 7.210 | 577,290 | +0.08(+1.12%) |
May 20, 2019 | 7.250 | 7.320 | 7.040 | 7.130 | 203,875 | -0.14(-1.93%) |
May 17, 2019 | 7.420 | 7.440 | 7.230 | 7.270 | 286,200 | -0.17(-2.28%) |
May 16, 2019 | 7.490 | 7.670 | 7.420 | 7.440 | 323,533 | +0.06(+0.81%) |
May 15, 2019 | 7.050 | 7.410 | 6.930 | 7.380 | 420,394 | +0.15(+2.07%) |
May 14, 2019 | 7.280 | 7.440 | 7.130 | 7.230 | 475,090 | +0.33(+4.78%) |
May 13, 2019 | 7.110 | 7.110 | 6.780 | 6.900 | 515,201 | -0.34(-4.70%) |
May 10, 2019 | 7.250 | 7.270 | 6.970 | 7.240 | 342,300 | -0.03(-0.41%) |
May 09, 2019 | 7.010 | 7.510 | 6.800 | 7.270 | 670,972 | +0.05(+0.69%) |
May 08, 2019 | 7.190 | 7.390 | 7.175 | 7.220 | 475,673 | +0.03(+0.42%) |
May 07, 2019 | 7.700 | 7.700 | 7.160 | 7.190 | 933,890 | -0.80(-10.01%) |
May 06, 2019 | 7.780 | 8.050 | 7.710 | 7.990 | 333,767 | +0.07(+0.88%) |
May 03, 2019 | 8.020 | 8.070 | 7.830 | 7.920 | 474,200 | +0.05(+0.64%) |
May 02, 2019 | 8.110 | 8.160 | 7.700 | 7.870 | 711,828 | -0.12(-1.50%) |
May 01, 2019 | 8.130 | 8.400 | 7.970 | 7.990 | 691,109 | -0.14(-1.72%) |
Apr 30, 2019 | 9.340 | 9.395 | 8.015 | 8.130 | 961,373 | -1.16(-12.49%) |
Apr 29, 2019 | 9.330 | 9.530 | 9.200 | 9.290 | 320,029 | +0.04(+0.43%) |
Apr 26, 2019 | 9.660 | 9.660 | 9.140 | 9.250 | 299,500 | -0.50(-5.13%) |
Apr 25, 2019 | 9.720 | 9.929 | 9.710 | 9.750 | 360,734 | +0.09(+0.93%) |
Apr 24, 2019 | 10.00 | 10.05 | 9.330 | 9.660 | 438,927 | -0.11(-1.13%) |
Apr 23, 2019 | 9.800 | 9.840 | 9.660 | 9.770 | 286,575 | -0.03(-0.31%) |
Apr 22, 2019 | 9.050 | 9.890 | 9.000 | 9.800 | 486,764 | +0.84(+9.37%) |
Apr 18, 2019 | 9.100 | 9.170 | 8.890 | 8.960 | 210,800 | -0.10(-1.10%) |
Apr 17, 2019 | 9.270 | 9.450 | 8.910 | 9.060 | 326,085 | -0.21(-2.27%) |
Apr 16, 2019 | 9.150 | 9.370 | 8.800 | 9.270 | 422,571 | +0.02(+0.22%) |
Apr 15, 2019 | 9.520 | 9.560 | 9.150 | 9.250 | 306,604 | -0.36(-3.75%) |
Apr 12, 2019 | 9.830 | 9.890 | 9.540 | 9.610 | 241,000 | -0.17(-1.74%) |
Apr 11, 2019 | 9.660 | 9.990 | 9.540 | 9.780 | 410,249 | -0.12(-1.21%) |
Apr 10, 2019 | 9.800 | 10.15 | 9.680 | 9.900 | 704,876 | +0.46(+4.87%) |
Apr 09, 2019 | 9.320 | 9.500 | 9.170 | 9.440 | 439,458 | +0.10(+1.07%) |
Apr 08, 2019 | 9.370 | 9.500 | 9.260 | 9.340 | 415,799 | +0.23(+2.52%) |
Apr 05, 2019 | 9.130 | 9.240 | 8.989 | 9.110 | 356,000 | +0.03(+0.33%) |
Apr 04, 2019 | 9.230 | 9.295 | 9.050 | 9.080 | 268,398 | -0.15(-1.63%) |
Apr 03, 2019 | 9.190 | 9.320 | 9.020 | 9.230 | 525,032 | +0.27(+3.01%) |
Apr 02, 2019 | 8.670 | 9.000 | 8.630 | 8.960 | 454,523 | +0.30(+3.46%) |