Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.750 | 9.750 | 9.260 | 9.440 | 75,900 | -0.24(-2.48%) |
Jun 27, 2019 | 9.730 | 10.00 | 9.460 | 9.680 | 103,646 | -0.05(-0.51%) |
Jun 26, 2019 | 9.912 | 10.03 | 9.424 | 9.730 | 49,030 | -0.06(-0.61%) |
Jun 25, 2019 | 9.730 | 10.11 | 9.230 | 9.790 | 79,441 | +0.00(+0.00%) |
Jun 24, 2019 | 9.670 | 10.25 | 9.410 | 9.790 | 131,451 | +0.05(+0.51%) |
Jun 21, 2019 | 8.950 | 10.29 | 8.950 | 9.740 | 257,300 | +0.98(+11.19%) |
Jun 20, 2019 | 7.750 | 9.660 | 7.660 | 8.760 | 269,334 | +0.86(+10.89%) |
Jun 19, 2019 | 8.000 | 8.650 | 7.410 | 7.900 | 568,087 | +2.12(+36.68%) |
Jun 18, 2019 | 6.510 | 6.800 | 5.750 | 5.780 | 25,805 | -0.29(-4.78%) |
Jun 17, 2019 | 6.640 | 6.947 | 6.000 | 6.070 | 25,523 | -0.28(-4.41%) |
Jun 14, 2019 | 6.880 | 6.950 | 6.211 | 6.350 | 38,700 | -0.59(-8.50%) |
Jun 13, 2019 | 6.350 | 6.950 | 6.060 | 6.940 | 40,722 | +0.65(+10.33%) |
Jun 12, 2019 | 6.610 | 6.610 | 6.070 | 6.290 | 33,068 | -0.27(-4.12%) |
Jun 11, 2019 | 6.750 | 6.810 | 6.560 | 6.560 | 50,133 | -0.21(-3.10%) |
Jun 10, 2019 | 6.910 | 6.950 | 6.730 | 6.770 | 29,140 | +0.15(+2.27%) |
Jun 07, 2019 | 6.720 | 6.773 | 6.550 | 6.620 | 46,800 | -0.10(-1.49%) |
Jun 06, 2019 | 6.750 | 6.940 | 6.470 | 6.720 | 7,470 | -0.10(-1.47%) |
Jun 05, 2019 | 7.150 | 7.240 | 6.492 | 6.820 | 15,577 | -0.25(-3.47%) |
Jun 04, 2019 | 7.116 | 7.250 | 7.040 | 7.065 | 6,088 | -0.12(-1.74%) |
Jun 03, 2019 | 7.000 | 7.240 | 6.860 | 7.190 | 14,320 | +0.21(+3.01%) |
May 31, 2019 | 6.690 | 7.250 | 6.690 | 6.980 | 35,800 | +0.41(+6.24%) |
May 30, 2019 | 6.990 | 6.990 | 6.450 | 6.570 | 24,568 | -0.31(-4.51%) |
May 29, 2019 | 7.200 | 7.460 | 6.870 | 6.880 | 8,378 | -0.24(-3.37%) |
May 28, 2019 | 6.500 | 7.120 | 6.500 | 7.120 | 11,504 | +0.67(+10.39%) |
May 24, 2019 | 6.300 | 6.450 | 6.220 | 6.450 | 7,200 | +0.22(+3.53%) |
May 23, 2019 | 6.400 | 6.770 | 6.220 | 6.230 | 11,436 | -0.17(-2.66%) |
May 22, 2019 | 6.400 | 6.690 | 6.353 | 6.400 | 19,695 | -0.01(-0.16%) |
May 21, 2019 | 6.190 | 6.500 | 6.190 | 6.410 | 10,082 | +0.26(+4.23%) |
May 20, 2019 | 6.120 | 6.610 | 6.120 | 6.150 | 26,023 | -0.08(-1.28%) |
May 17, 2019 | 6.200 | 6.600 | 6.100 | 6.230 | 8,000 | +0.06(+0.97%) |
May 16, 2019 | 6.520 | 6.520 | 5.900 | 6.170 | 37,321 | +0.31(+5.29%) |
May 15, 2019 | 6.180 | 6.180 | 5.860 | 5.860 | 20,436 | -0.11(-1.84%) |
May 14, 2019 | 5.833 | 6.330 | 5.833 | 5.970 | 11,961 | +0.17(+2.93%) |
May 13, 2019 | 6.680 | 6.680 | 5.700 | 5.800 | 51,279 | -0.88(-13.17%) |
May 10, 2019 | 6.540 | 6.797 | 6.510 | 6.680 | 7,200 | -0.07(-1.04%) |
May 09, 2019 | 6.910 | 6.990 | 6.530 | 6.750 | 44,976 | -0.20(-2.88%) |
May 08, 2019 | 7.080 | 7.190 | 6.650 | 6.950 | 64,029 | -0.13(-1.84%) |
May 07, 2019 | 7.080 | 7.200 | 6.900 | 7.080 | 18,123 | +0.17(+2.46%) |
May 06, 2019 | 7.230 | 7.450 | 6.870 | 6.910 | 17,961 | -0.32(-4.43%) |
May 03, 2019 | 7.360 | 7.500 | 7.173 | 7.230 | 14,800 | -0.07(-0.98%) |
May 02, 2019 | 7.330 | 7.330 | 7.250 | 7.301 | 6,454 | -0.02(-0.25%) |
May 01, 2019 | 7.600 | 7.600 | 7.100 | 7.320 | 44,649 | -0.27(-3.56%) |
Apr 30, 2019 | 7.870 | 7.940 | 7.500 | 7.590 | 35,882 | -0.29(-3.68%) |
Apr 29, 2019 | 7.940 | 8.400 | 7.805 | 7.880 | 75,472 | -0.16(-1.99%) |
Apr 26, 2019 | 7.790 | 8.130 | 7.750 | 8.040 | 16,300 | +0.25(+3.21%) |
Apr 25, 2019 | 7.480 | 7.860 | 7.429 | 7.790 | 32,948 | +0.31(+4.14%) |
Apr 24, 2019 | 7.270 | 7.500 | 7.140 | 7.480 | 27,370 | +0.23(+3.17%) |
Apr 23, 2019 | 7.480 | 7.500 | 7.120 | 7.250 | 47,115 | -0.26(-3.46%) |
Apr 22, 2019 | 7.480 | 7.580 | 7.150 | 7.510 | 20,015 | +0.01(+0.13%) |
Apr 18, 2019 | 7.440 | 7.600 | 7.340 | 7.500 | 9,300 | +0.06(+0.81%) |
Apr 17, 2019 | 7.800 | 7.879 | 7.410 | 7.440 | 20,991 | -0.36(-4.62%) |
Apr 16, 2019 | 7.610 | 7.859 | 7.403 | 7.800 | 30,401 | +0.15(+1.96%) |
Apr 15, 2019 | 8.010 | 8.130 | 7.530 | 7.650 | 36,599 | -0.17(-2.17%) |
Apr 12, 2019 | 7.880 | 8.130 | 7.530 | 7.820 | 28,900 | +0.06(+0.77%) |
Apr 11, 2019 | 7.920 | 8.150 | 7.750 | 7.760 | 53,135 | -0.16(-2.02%) |
Apr 10, 2019 | 8.370 | 8.470 | 7.750 | 7.920 | 44,780 | -0.20(-2.40%) |
Apr 09, 2019 | 8.080 | 8.600 | 7.750 | 8.115 | 182,069 | +0.03(+0.31%) |
Apr 08, 2019 | 7.980 | 8.160 | 7.480 | 8.090 | 93,951 | +0.19(+2.41%) |
Apr 05, 2019 | 8.140 | 8.300 | 7.900 | 7.900 | 131,800 | -0.01(-0.13%) |
Apr 04, 2019 | 8.120 | 8.250 | 7.820 | 7.910 | 71,799 | -0.43(-5.16%) |
Apr 03, 2019 | 7.700 | 8.350 | 7.662 | 8.340 | 147,201 | +0.69(+9.02%) |
Apr 02, 2019 | 7.480 | 7.650 | 7.100 | 7.650 | 110,248 | +0.21(+2.82%) |