Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.78 | 21.69 | 20.63 | 21.67 | 231,654 | +17.58(+430.17%) |
Jun 27, 2019 | 4.157 | 4.247 | 4.048 | 4.088 | 821,717 | -0.06(-1.44%) |
Jun 26, 2019 | 3.988 | 4.227 | 3.919 | 4.147 | 1,116,418 | +0.34(+8.88%) |
Jun 25, 2019 | 3.929 | 3.929 | 3.799 | 3.809 | 726,763 | -0.14(-3.53%) |
Jun 24, 2019 | 4.098 | 4.128 | 3.899 | 3.949 | 1,122,816 | -0.10(-2.46%) |
Jun 21, 2019 | 4.128 | 4.187 | 3.978 | 4.048 | 802,647 | -0.02(-0.49%) |
Jun 20, 2019 | 4.028 | 4.242 | 4.028 | 4.068 | 1,566,726 | +0.26(+6.79%) |
Jun 19, 2019 | 3.909 | 3.939 | 3.710 | 3.809 | 934,126 | -0.09(-2.30%) |
Jun 18, 2019 | 3.769 | 3.998 | 3.769 | 3.899 | 1,883,204 | +0.22(+5.95%) |
Jun 17, 2019 | 3.481 | 3.702 | 3.392 | 3.680 | 1,112,645 | +0.15(+4.23%) |
Jun 14, 2019 | 3.799 | 3.829 | 3.511 | 3.531 | 1,474,285 | -0.26(-6.82%) |
Jun 13, 2019 | 3.750 | 3.799 | 3.640 | 3.789 | 872,509 | +0.24(+6.72%) |
Jun 12, 2019 | 3.849 | 3.869 | 3.535 | 3.551 | 1,695,241 | -0.37(-9.39%) |
Jun 11, 2019 | 4.038 | 4.098 | 3.909 | 3.919 | 952,209 | -0.02(-0.51%) |
Jun 10, 2019 | 4.118 | 4.247 | 3.914 | 3.939 | 1,212,135 | -0.13(-3.18%) |
Jun 07, 2019 | 4.128 | 4.190 | 3.988 | 4.068 | 1,146,812 | -0.04(-0.97%) |
Jun 06, 2019 | 4.048 | 4.177 | 3.958 | 4.108 | 638,104 | +0.07(+1.72%) |
Jun 05, 2019 | 4.515 | 4.532 | 3.958 | 4.038 | 1,434,091 | -0.50(-10.96%) |
Jun 04, 2019 | 4.346 | 4.565 | 4.267 | 4.535 | 1,091,461 | +0.31(+7.29%) |
Jun 03, 2019 | 4.217 | 4.287 | 4.078 | 4.227 | 1,127,840 | +0.10(+2.41%) |
May 31, 2019 | 4.068 | 4.287 | 4.028 | 4.128 | 973,875 | -0.16(-3.71%) |
May 30, 2019 | 4.665 | 4.695 | 4.276 | 4.287 | 1,088,810 | -0.38(-8.10%) |
May 29, 2019 | 4.525 | 4.675 | 4.307 | 4.665 | 1,021,123 | +0.01(+0.21%) |
May 28, 2019 | 4.893 | 4.923 | 4.645 | 4.655 | 893,216 | -0.19(-3.90%) |
May 24, 2019 | 5.102 | 5.102 | 4.694 | 4.844 | 684,407 | -0.01(-0.21%) |
May 23, 2019 | 5.401 | 5.401 | 4.794 | 4.854 | 1,427,541 | -0.82(-14.39%) |
May 22, 2019 | 6.226 | 6.265 | 5.669 | 5.669 | 1,198,672 | -0.73(-11.35%) |
May 21, 2019 | 6.077 | 6.405 | 6.067 | 6.395 | 715,378 | +0.37(+6.11%) |
May 20, 2019 | 6.137 | 6.196 | 5.944 | 6.027 | 951,598 | -0.12(-1.94%) |
May 17, 2019 | 6.465 | 6.495 | 6.145 | 6.147 | 608,596 | -0.45(-6.79%) |
May 16, 2019 | 6.713 | 6.783 | 6.554 | 6.594 | 555,529 | +0.03(+0.45%) |
May 15, 2019 | 6.226 | 6.599 | 6.127 | 6.564 | 864,246 | +0.17(+2.64%) |
May 14, 2019 | 6.127 | 6.534 | 6.097 | 6.395 | 845,062 | +0.40(+6.63%) |
May 13, 2019 | 6.345 | 6.405 | 5.923 | 5.997 | 886,451 | -0.50(-7.66%) |
May 10, 2019 | 6.256 | 6.528 | 6.027 | 6.495 | 588,889 | +0.19(+3.00%) |
May 09, 2019 | 6.206 | 6.395 | 5.948 | 6.306 | 704,141 | -0.05(-0.78%) |
May 08, 2019 | 6.156 | 6.554 | 6.047 | 6.355 | 652,980 | +0.18(+2.90%) |
May 07, 2019 | 6.077 | 6.176 | 5.883 | 6.176 | 790,907 | -0.09(-1.43%) |
May 06, 2019 | 5.868 | 6.335 | 5.858 | 6.266 | 824,237 | +0.08(+1.29%) |
May 03, 2019 | 6.007 | 6.263 | 5.918 | 6.186 | 466,024 | +0.30(+5.07%) |
May 02, 2019 | 6.206 | 6.206 | 5.743 | 5.888 | 1,050,211 | -0.50(-7.79%) |
May 01, 2019 | 6.932 | 7.002 | 6.385 | 6.385 | 1,073,088 | -0.56(-8.02%) |
Apr 30, 2019 | 7.509 | 7.579 | 6.843 | 6.942 | 970,529 | -0.36(-4.90%) |
Apr 29, 2019 | 7.350 | 7.449 | 7.191 | 7.300 | 660,448 | -0.06(-0.81%) |
Apr 26, 2019 | 7.489 | 7.619 | 7.131 | 7.360 | 1,277,922 | -0.23(-3.01%) |
Apr 25, 2019 | 8.076 | 8.086 | 7.589 | 7.589 | 1,044,003 | -0.46(-5.69%) |
Apr 24, 2019 | 8.484 | 8.524 | 8.016 | 8.046 | 536,466 | -0.36(-4.26%) |
Apr 23, 2019 | 8.374 | 8.633 | 8.180 | 8.404 | 701,902 | +0.07(+0.84%) |
Apr 22, 2019 | 8.016 | 8.345 | 7.778 | 8.335 | 912,002 | +0.65(+8.41%) |
Apr 18, 2019 | 8.096 | 8.096 | 7.638 | 7.688 | 657,360 | -0.33(-4.09%) |
Apr 17, 2019 | 8.295 | 8.414 | 7.937 | 8.016 | 707,014 | -0.22(-2.66%) |
Apr 16, 2019 | 8.255 | 8.285 | 7.917 | 8.235 | 667,400 | +0.12(+1.47%) |
Apr 15, 2019 | 8.215 | 8.474 | 8.096 | 8.116 | 735,974 | -0.22(-2.63%) |
Apr 12, 2019 | 8.285 | 8.583 | 8.195 | 8.335 | 1,430,247 | +0.72(+9.40%) |
Apr 11, 2019 | 7.847 | 7.942 | 7.400 | 7.619 | 816,289 | -0.26(-3.28%) |
Apr 10, 2019 | 7.867 | 7.961 | 7.708 | 7.877 | 622,035 | +0.16(+2.06%) |
Apr 09, 2019 | 8.146 | 8.146 | 7.678 | 7.718 | 845,224 | -0.47(-5.71%) |
Apr 08, 2019 | 8.166 | 8.414 | 8.026 | 8.185 | 843,558 | +0.13(+1.60%) |
Apr 05, 2019 | 7.519 | 8.086 | 7.515 | 8.056 | 853,121 | +0.62(+8.29%) |
Apr 04, 2019 | 7.231 | 7.489 | 7.076 | 7.439 | 678,925 | +0.24(+3.31%) |
Apr 03, 2019 | 7.907 | 7.927 | 7.081 | 7.201 | 1,246,459 | -0.64(-8.12%) |
Apr 02, 2019 | 8.106 | 8.215 | 7.827 | 7.837 | 691,816 | -0.21(-2.60%) |