Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.733 | 7.842 | 7.644 | 7.832 | 3,760,654 | +0.14(+1.80%) |
Jun 27, 2019 | 7.624 | 7.723 | 7.535 | 7.693 | 3,518,210 | -0.06(-0.77%) |
Jun 26, 2019 | 7.584 | 7.941 | 7.555 | 7.753 | 4,574,678 | -0.07(-0.89%) |
Jun 25, 2019 | 7.921 | 8.050 | 7.604 | 7.822 | 7,156,358 | -0.11(-1.37%) |
Jun 24, 2019 | 7.475 | 7.951 | 7.436 | 7.931 | 7,051,482 | +0.54(+7.37%) |
Jun 21, 2019 | 7.277 | 7.426 | 7.097 | 7.386 | 5,521,349 | +0.08(+1.08%) |
Jun 20, 2019 | 7.159 | 7.475 | 7.079 | 7.307 | 6,996,080 | +0.48(+6.96%) |
Jun 19, 2019 | 6.624 | 6.862 | 6.594 | 6.832 | 2,893,191 | +0.17(+2.53%) |
Jun 18, 2019 | 6.753 | 6.792 | 6.589 | 6.664 | 2,482,187 | +0.01(+0.15%) |
Jun 17, 2019 | 6.475 | 6.673 | 6.475 | 6.654 | 2,392,914 | +0.17(+2.60%) |
Jun 14, 2019 | 6.624 | 6.753 | 6.347 | 6.485 | 2,768,754 | -0.08(-1.21%) |
Jun 13, 2019 | 6.495 | 6.624 | 6.436 | 6.564 | 1,706,772 | +0.07(+1.07%) |
Jun 12, 2019 | 6.485 | 6.584 | 6.406 | 6.495 | 1,898,399 | +0.09(+1.39%) |
Jun 11, 2019 | 6.198 | 6.406 | 6.159 | 6.406 | 1,901,722 | +0.17(+2.70%) |
Jun 10, 2019 | 6.218 | 6.258 | 6.119 | 6.238 | 2,242,393 | -0.14(-2.17%) |
Jun 07, 2019 | 6.515 | 6.544 | 6.347 | 6.376 | 2,134,892 | -0.05(-0.77%) |
Jun 06, 2019 | 6.357 | 6.451 | 6.277 | 6.426 | 2,199,168 | +0.13(+2.04%) |
Jun 05, 2019 | 6.475 | 6.654 | 6.248 | 6.297 | 4,154,554 | -0.03(-0.47%) |
Jun 04, 2019 | 6.277 | 6.485 | 6.198 | 6.327 | 3,851,906 | -0.06(-0.93%) |
Jun 03, 2019 | 6.139 | 6.396 | 6.050 | 6.386 | 4,232,313 | +0.37(+6.09%) |
May 31, 2019 | 5.812 | 6.069 | 5.788 | 6.020 | 3,688,036 | +0.34(+5.92%) |
May 30, 2019 | 5.475 | 5.713 | 5.436 | 5.683 | 2,496,049 | +0.20(+3.61%) |
May 29, 2019 | 5.564 | 5.584 | 5.456 | 5.485 | 2,174,812 | -0.01(-0.18%) |
May 28, 2019 | 5.545 | 5.604 | 5.426 | 5.495 | 3,290,069 | -0.12(-2.12%) |
May 24, 2019 | 5.515 | 5.644 | 5.426 | 5.614 | 2,177,816 | +0.07(+1.25%) |
May 23, 2019 | 5.555 | 5.713 | 5.475 | 5.545 | 2,793,077 | +0.07(+1.27%) |
May 22, 2019 | 5.753 | 5.776 | 5.470 | 5.475 | 2,708,272 | -0.24(-4.16%) |
May 21, 2019 | 5.693 | 5.748 | 5.594 | 5.713 | 2,416,509 | -0.04(-0.69%) |
May 20, 2019 | 5.772 | 5.812 | 5.733 | 5.753 | 1,104,592 | -0.05(-0.85%) |
May 17, 2019 | 5.693 | 5.832 | 5.644 | 5.802 | 2,546,155 | +0.06(+1.03%) |
May 16, 2019 | 5.842 | 5.852 | 5.683 | 5.743 | 2,276,397 | -0.13(-2.19%) |
May 15, 2019 | 5.931 | 5.990 | 5.852 | 5.871 | 1,792,399 | +0.00(+0.00%) |
May 14, 2019 | 5.990 | 5.990 | 5.763 | 5.871 | 1,951,285 | -0.14(-2.31%) |
May 13, 2019 | 5.931 | 6.010 | 5.832 | 6.010 | 3,389,576 | +0.19(+3.23%) |
May 10, 2019 | 5.901 | 5.911 | 5.792 | 5.822 | 2,890,254 | -0.12(-2.00%) |
May 09, 2019 | 5.862 | 6.000 | 5.772 | 5.941 | 3,562,219 | +0.16(+2.74%) |
May 08, 2019 | 5.980 | 6.060 | 5.763 | 5.782 | 2,437,652 | -0.19(-3.15%) |
May 07, 2019 | 5.822 | 5.987 | 5.683 | 5.970 | 2,793,015 | +0.20(+3.43%) |
May 06, 2019 | 5.713 | 5.822 | 5.677 | 5.772 | 1,339,921 | +0.00(+0.00%) |
May 03, 2019 | 5.792 | 5.881 | 5.733 | 5.772 | 2,403,041 | +0.09(+1.57%) |
May 02, 2019 | 5.842 | 5.862 | 5.594 | 5.683 | 3,914,967 | -0.23(-3.85%) |
May 01, 2019 | 6.040 | 6.178 | 5.842 | 5.911 | 3,339,770 | -0.17(-2.77%) |
Apr 30, 2019 | 6.040 | 6.119 | 6.005 | 6.079 | 1,834,023 | +0.06(+0.99%) |
Apr 29, 2019 | 6.198 | 6.198 | 5.965 | 6.020 | 2,380,774 | -0.24(-3.80%) |
Apr 26, 2019 | 5.990 | 6.287 | 5.990 | 6.258 | 4,175,957 | +0.31(+5.16%) |
Apr 25, 2019 | 5.970 | 6.060 | 5.881 | 5.951 | 3,024,576 | +0.02(+0.33%) |
Apr 24, 2019 | 5.901 | 6.020 | 5.822 | 5.931 | 2,964,437 | +0.04(+0.67%) |
Apr 23, 2019 | 5.753 | 5.956 | 5.723 | 5.891 | 2,688,711 | +0.05(+0.85%) |
Apr 22, 2019 | 5.980 | 6.069 | 5.822 | 5.842 | 2,495,440 | -0.17(-2.80%) |
Apr 18, 2019 | 6.020 | 6.119 | 5.951 | 6.010 | 2,132,266 | +0.03(+0.50%) |
Apr 17, 2019 | 6.060 | 6.149 | 5.941 | 5.980 | 2,705,903 | -0.03(-0.49%) |
Apr 16, 2019 | 6.168 | 6.168 | 5.980 | 6.010 | 2,902,379 | -0.21(-3.34%) |
Apr 15, 2019 | 6.129 | 6.267 | 6.057 | 6.218 | 2,181,982 | +0.01(+0.16%) |
Apr 12, 2019 | 6.287 | 6.337 | 6.188 | 6.208 | 1,655,657 | -0.03(-0.48%) |
Apr 11, 2019 | 6.287 | 6.376 | 6.178 | 6.238 | 2,623,224 | -0.18(-2.78%) |
Apr 10, 2019 | 6.515 | 6.574 | 6.416 | 6.416 | 1,747,163 | -0.12(-1.82%) |
Apr 09, 2019 | 6.505 | 6.574 | 6.475 | 6.535 | 1,397,791 | +0.06(+0.92%) |
Apr 08, 2019 | 6.525 | 6.594 | 6.436 | 6.475 | 2,108,171 | +0.09(+1.40%) |
Apr 05, 2019 | 6.465 | 6.465 | 6.347 | 6.386 | 1,362,864 | -0.10(-1.53%) |
Apr 04, 2019 | 6.168 | 6.485 | 6.102 | 6.485 | 2,623,003 | +0.21(+3.31%) |
Apr 03, 2019 | 6.287 | 6.352 | 6.198 | 6.277 | 2,566,725 | +0.04(+0.63%) |
Apr 02, 2019 | 6.168 | 6.317 | 6.159 | 6.238 | 2,019,177 | -0.02(-0.32%) |