Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.746 | 7.855 | 7.656 | 7.845 | 3,754,501 | +0.14(+1.80%) |
Jun 27, 2019 | 7.636 | 7.736 | 7.547 | 7.706 | 3,512,455 | -0.06(-0.77%) |
Jun 26, 2019 | 7.597 | 7.954 | 7.567 | 7.765 | 4,567,194 | -0.07(-0.89%) |
Jun 25, 2019 | 7.934 | 8.063 | 7.617 | 7.835 | 7,144,651 | -0.11(-1.37%) |
Jun 24, 2019 | 7.488 | 7.964 | 7.448 | 7.944 | 7,039,946 | +0.55(+7.37%) |
Jun 21, 2019 | 7.289 | 7.438 | 7.109 | 7.398 | 5,512,316 | +0.08(+1.08%) |
Jun 20, 2019 | 7.170 | 7.488 | 7.091 | 7.319 | 6,984,634 | +0.48(+6.96%) |
Jun 19, 2019 | 6.635 | 6.873 | 6.605 | 6.843 | 2,888,458 | +0.17(+2.53%) |
Jun 18, 2019 | 6.764 | 6.803 | 6.600 | 6.674 | 2,478,126 | +0.01(+0.15%) |
Jun 17, 2019 | 6.486 | 6.684 | 6.486 | 6.665 | 2,388,999 | +0.17(+2.60%) |
Jun 14, 2019 | 6.635 | 6.764 | 6.357 | 6.496 | 2,764,224 | -0.08(-1.21%) |
Jun 13, 2019 | 6.506 | 6.635 | 6.446 | 6.575 | 1,703,980 | +0.07(+1.07%) |
Jun 12, 2019 | 6.496 | 6.595 | 6.417 | 6.506 | 1,895,293 | +0.09(+1.39%) |
Jun 11, 2019 | 6.208 | 6.417 | 6.169 | 6.417 | 1,898,611 | +0.17(+2.70%) |
Jun 10, 2019 | 6.228 | 6.268 | 6.129 | 6.248 | 2,238,724 | -0.14(-2.17%) |
Jun 07, 2019 | 6.526 | 6.555 | 6.357 | 6.387 | 2,131,399 | -0.05(-0.77%) |
Jun 06, 2019 | 6.367 | 6.461 | 6.288 | 6.436 | 2,195,570 | +0.13(+2.04%) |
Jun 05, 2019 | 6.486 | 6.665 | 6.258 | 6.307 | 4,147,758 | -0.03(-0.47%) |
Jun 04, 2019 | 6.288 | 6.496 | 6.208 | 6.337 | 3,845,605 | -0.06(-0.93%) |
Jun 03, 2019 | 6.149 | 6.407 | 6.060 | 6.397 | 4,225,389 | +0.37(+6.09%) |
May 31, 2019 | 5.822 | 6.079 | 5.798 | 6.030 | 3,682,003 | +0.34(+5.92%) |
May 30, 2019 | 5.484 | 5.722 | 5.445 | 5.693 | 2,491,965 | +0.20(+3.61%) |
May 29, 2019 | 5.574 | 5.593 | 5.465 | 5.494 | 2,171,254 | -0.01(-0.18%) |
May 28, 2019 | 5.554 | 5.613 | 5.435 | 5.504 | 3,284,687 | -0.12(-2.12%) |
May 24, 2019 | 5.524 | 5.653 | 5.435 | 5.623 | 2,174,253 | +0.07(+1.25%) |
May 23, 2019 | 5.564 | 5.722 | 5.484 | 5.554 | 2,788,508 | +0.07(+1.27%) |
May 22, 2019 | 5.762 | 5.785 | 5.479 | 5.484 | 2,703,842 | -0.24(-4.16%) |
May 21, 2019 | 5.703 | 5.757 | 5.603 | 5.722 | 2,412,556 | -0.04(-0.69%) |
May 20, 2019 | 5.782 | 5.822 | 5.742 | 5.762 | 1,102,784 | -0.05(-0.85%) |
May 17, 2019 | 5.703 | 5.841 | 5.653 | 5.812 | 2,541,989 | +0.06(+1.03%) |
May 16, 2019 | 5.851 | 5.861 | 5.693 | 5.752 | 2,272,673 | -0.13(-2.19%) |
May 15, 2019 | 5.941 | 6.000 | 5.861 | 5.881 | 1,789,467 | +0.00(+0.00%) |
May 14, 2019 | 6.000 | 6.000 | 5.772 | 5.881 | 1,948,092 | -0.14(-2.31%) |
May 13, 2019 | 5.941 | 6.020 | 5.841 | 6.020 | 3,384,031 | +0.19(+3.23%) |
May 10, 2019 | 5.911 | 5.921 | 5.802 | 5.831 | 2,885,526 | -0.12(-2.00%) |
May 09, 2019 | 5.871 | 6.010 | 5.782 | 5.950 | 3,556,392 | +0.16(+2.74%) |
May 08, 2019 | 5.990 | 6.069 | 5.772 | 5.792 | 2,433,664 | -0.19(-3.15%) |
May 07, 2019 | 5.831 | 5.997 | 5.693 | 5.980 | 2,788,445 | +0.20(+3.43%) |
May 06, 2019 | 5.722 | 5.831 | 5.686 | 5.782 | 1,337,728 | +0.00(+0.00%) |
May 03, 2019 | 5.802 | 5.891 | 5.742 | 5.782 | 2,399,110 | +0.09(+1.57%) |
May 02, 2019 | 5.851 | 5.871 | 5.603 | 5.693 | 3,908,562 | -0.23(-3.85%) |
May 01, 2019 | 6.050 | 6.188 | 5.851 | 5.921 | 3,334,307 | -0.17(-2.77%) |
Apr 30, 2019 | 6.050 | 6.129 | 6.015 | 6.089 | 1,831,023 | +0.06(+0.99%) |
Apr 29, 2019 | 6.208 | 6.208 | 5.975 | 6.030 | 2,376,879 | -0.24(-3.80%) |
Apr 26, 2019 | 6.000 | 6.298 | 6.000 | 6.268 | 4,169,125 | +0.31(+5.16%) |
Apr 25, 2019 | 5.980 | 6.069 | 5.891 | 5.960 | 3,019,628 | +0.02(+0.33%) |
Apr 24, 2019 | 5.911 | 6.030 | 5.831 | 5.941 | 2,959,588 | +0.04(+0.67%) |
Apr 23, 2019 | 5.762 | 5.965 | 5.732 | 5.901 | 2,684,313 | +0.05(+0.85%) |
Apr 22, 2019 | 5.990 | 6.079 | 5.831 | 5.851 | 2,491,357 | -0.17(-2.80%) |
Apr 18, 2019 | 6.030 | 6.129 | 5.960 | 6.020 | 2,128,777 | +0.03(+0.50%) |
Apr 17, 2019 | 6.069 | 6.159 | 5.950 | 5.990 | 2,701,476 | -0.03(-0.49%) |
Apr 16, 2019 | 6.179 | 6.179 | 5.990 | 6.020 | 2,897,631 | -0.21(-3.34%) |
Apr 15, 2019 | 6.139 | 6.278 | 6.067 | 6.228 | 2,178,412 | +0.01(+0.16%) |
Apr 12, 2019 | 6.298 | 6.347 | 6.198 | 6.218 | 1,652,948 | -0.03(-0.48%) |
Apr 11, 2019 | 6.298 | 6.387 | 6.188 | 6.248 | 2,618,933 | -0.18(-2.78%) |
Apr 10, 2019 | 6.526 | 6.585 | 6.426 | 6.426 | 1,744,305 | -0.12(-1.82%) |
Apr 09, 2019 | 6.516 | 6.585 | 6.486 | 6.545 | 1,395,505 | +0.06(+0.92%) |
Apr 08, 2019 | 6.536 | 6.605 | 6.446 | 6.486 | 2,104,722 | +0.09(+1.40%) |
Apr 05, 2019 | 6.476 | 6.476 | 6.357 | 6.397 | 1,360,635 | -0.10(-1.53%) |
Apr 04, 2019 | 6.179 | 6.496 | 6.112 | 6.496 | 2,618,712 | +0.21(+3.31%) |
Apr 03, 2019 | 6.298 | 6.362 | 6.208 | 6.288 | 2,562,526 | +0.04(+0.63%) |
Apr 02, 2019 | 6.179 | 6.327 | 6.169 | 6.248 | 2,015,874 | -0.02(-0.32%) |