Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.200 | 7.380 | 6.850 | 7.320 | 277,700 | +0.25(+3.54%) |
Jun 27, 2019 | 6.810 | 7.350 | 6.810 | 7.070 | 53,226 | +0.26(+3.82%) |
Jun 26, 2019 | 7.270 | 7.765 | 6.790 | 6.810 | 123,304 | -0.61(-8.22%) |
Jun 25, 2019 | 6.720 | 7.710 | 6.720 | 7.420 | 463,760 | +0.75(+11.24%) |
Jun 24, 2019 | 6.460 | 6.810 | 6.460 | 6.670 | 83,023 | +0.21(+3.25%) |
Jun 21, 2019 | 6.300 | 6.570 | 6.300 | 6.460 | 63,500 | +0.13(+2.05%) |
Jun 20, 2019 | 6.390 | 6.630 | 6.170 | 6.330 | 190,503 | +0.20(+3.26%) |
Jun 19, 2019 | 6.180 | 6.980 | 6.070 | 6.130 | 238,683 | -0.11(-1.76%) |
Jun 18, 2019 | 6.430 | 6.740 | 6.100 | 6.240 | 105,929 | -0.16(-2.50%) |
Jun 17, 2019 | 6.530 | 7.083 | 6.400 | 6.400 | 69,995 | -0.09(-1.39%) |
Jun 14, 2019 | 6.680 | 6.680 | 6.250 | 6.490 | 71,000 | -0.19(-2.84%) |
Jun 13, 2019 | 6.330 | 6.790 | 6.260 | 6.680 | 76,424 | +0.34(+5.36%) |
Jun 12, 2019 | 6.580 | 6.650 | 6.330 | 6.340 | 56,386 | -0.31(-4.66%) |
Jun 11, 2019 | 6.530 | 7.000 | 6.510 | 6.650 | 107,057 | +0.13(+1.99%) |
Jun 10, 2019 | 7.260 | 7.500 | 6.500 | 6.520 | 229,230 | -0.78(-10.68%) |
Jun 07, 2019 | 7.600 | 8.250 | 7.190 | 7.300 | 186,100 | -0.30(-3.95%) |
Jun 06, 2019 | 7.140 | 7.630 | 7.050 | 7.600 | 91,306 | +0.39(+5.41%) |
Jun 05, 2019 | 7.230 | 8.399 | 7.053 | 7.210 | 399,835 | -0.09(-1.23%) |
Jun 04, 2019 | 6.920 | 7.420 | 6.630 | 7.300 | 400,006 | -0.06(-0.82%) |
Jun 03, 2019 | 5.750 | 8.880 | 5.530 | 7.360 | 4,091,882 | +1.57(+27.12%) |
May 31, 2019 | 6.000 | 6.130 | 5.755 | 5.790 | 99,500 | -0.36(-5.85%) |
May 30, 2019 | 6.200 | 6.450 | 6.020 | 6.150 | 175,681 | -0.10(-1.60%) |
May 29, 2019 | 6.500 | 6.780 | 6.040 | 6.250 | 544,357 | -0.26(-3.99%) |
May 28, 2019 | 6.870 | 7.000 | 6.500 | 6.510 | 190,211 | -0.46(-6.60%) |
May 24, 2019 | 6.980 | 7.146 | 6.780 | 6.970 | 65,200 | -0.04(-0.57%) |
May 23, 2019 | 7.070 | 7.320 | 6.777 | 7.010 | 98,951 | -0.16(-2.23%) |
May 22, 2019 | 7.830 | 7.950 | 7.170 | 7.170 | 90,567 | -0.78(-9.81%) |
May 21, 2019 | 8.240 | 8.340 | 7.700 | 7.950 | 129,750 | -0.32(-3.87%) |
May 20, 2019 | 9.130 | 9.380 | 8.210 | 8.270 | 141,582 | -1.14(-12.11%) |
May 17, 2019 | 9.130 | 9.690 | 9.000 | 9.410 | 84,700 | +0.11(+1.18%) |
May 16, 2019 | 10.21 | 10.77 | 9.280 | 9.300 | 156,807 | -0.88(-8.64%) |
May 15, 2019 | 10.70 | 10.99 | 10.18 | 10.18 | 209,168 | -0.81(-7.37%) |
May 14, 2019 | 12.46 | 12.46 | 10.68 | 10.99 | 198,759 | -0.71(-6.07%) |
May 13, 2019 | 13.40 | 13.48 | 11.56 | 11.70 | 204,778 | -1.30(-10.00%) |
May 10, 2019 | 13.80 | 13.80 | 12.57 | 13.00 | 322,300 | -2.10(-13.91%) |
May 09, 2019 | 16.59 | 17.60 | 14.03 | 15.10 | 1,396,403 | +0.00(+0.00%) |
May 08, 2019 | 13.50 | 15.15 | 12.70 | 15.10 | 1,166,633 | +2.52(+20.03%) |
May 07, 2019 | 11.34 | 15.38 | 11.01 | 12.58 | 1,670,757 | +1.20(+10.54%) |
May 06, 2019 | 10.56 | 11.50 | 10.02 | 11.38 | 379,785 | +0.48(+4.40%) |
May 03, 2019 | 12.85 | 12.88 | 10.25 | 10.90 | 985,600 | -1.75(-13.83%) |
May 02, 2019 | 18.55 | 20.45 | 12.03 | 12.65 | 10,931,074 | +2.40(+23.41%) |
May 01, 2019 | 5.210 | 12.88 | 5.210 | 10.25 | 22,158,240 | +5.09(+98.64%) |
Apr 30, 2019 | 5.150 | 5.268 | 5.010 | 5.160 | 18,740 | +0.01(+0.19%) |
Apr 29, 2019 | 5.300 | 5.320 | 5.030 | 5.150 | 28,686 | -0.25(-4.63%) |
Apr 26, 2019 | 5.430 | 5.730 | 5.330 | 5.400 | 22,900 | -0.08(-1.46%) |
Apr 25, 2019 | 5.620 | 5.750 | 5.355 | 5.480 | 32,546 | -0.21(-3.69%) |
Apr 24, 2019 | 5.600 | 6.000 | 5.590 | 5.690 | 47,774 | +0.06(+0.98%) |
Apr 23, 2019 | 5.650 | 5.800 | 5.600 | 5.635 | 26,843 | -0.04(-0.79%) |
Apr 22, 2019 | 5.670 | 5.680 | 5.576 | 5.680 | 15,430 | -0.05(-0.87%) |
Apr 18, 2019 | 5.770 | 5.880 | 5.590 | 5.730 | 26,600 | -0.08(-1.38%) |
Apr 17, 2019 | 6.040 | 6.040 | 5.730 | 5.810 | 49,315 | -0.29(-4.75%) |
Apr 16, 2019 | 5.770 | 6.870 | 5.730 | 6.100 | 362,712 | +0.37(+6.46%) |
Apr 15, 2019 | 5.910 | 5.950 | 5.660 | 5.730 | 41,258 | -0.23(-3.86%) |
Apr 12, 2019 | 5.780 | 5.960 | 5.644 | 5.960 | 49,800 | +0.24(+4.20%) |
Apr 11, 2019 | 5.860 | 6.270 | 5.690 | 5.720 | 126,164 | -0.20(-3.38%) |
Apr 10, 2019 | 5.710 | 6.350 | 5.561 | 5.920 | 243,577 | +0.17(+2.96%) |
Apr 09, 2019 | 5.490 | 5.950 | 5.460 | 5.750 | 137,659 | +0.35(+6.48%) |
Apr 08, 2019 | 5.760 | 5.850 | 5.300 | 5.400 | 344,908 | -0.31(-5.43%) |
Apr 05, 2019 | 5.560 | 5.980 | 5.250 | 5.710 | 334,700 | +0.09(+1.60%) |
Apr 04, 2019 | 5.710 | 6.850 | 5.230 | 5.620 | 780,758 | -0.32(-5.39%) |
Apr 03, 2019 | 6.120 | 6.300 | 5.220 | 5.940 | 60,403 | -0.18(-2.94%) |
Apr 02, 2019 | 6.480 | 6.480 | 5.760 | 6.120 | 80,875 | -0.50(-7.48%) |